Skip to main content
MiMedia Holdings Inc. (TSXV: MIM)
Canada flag Canada · Delayed Price · Currency is CAD
0.420
-0.030 (-6.67%)
Jan 20, 2025, 10:42 AM EST

MiMedia Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.490.550.430.45-2.27%1,598,414
Jan 16, 20250.420.470.420.44-23.94%639,056
Jan 15, 20250.350.490.350.36-7.58%494,700
Jan 14, 20250.300.350.290.33-15.79%348,500
Jan 13, 20250.280.290.280.29-5.56%6,500
Jan 10, 20250.290.360.260.27--3.57%794,451
Jan 9, 20250.240.280.240.28-16.67%35,513
Jan 8, 20250.250.250.240.24--4.00%201,203
Jan 7, 20250.250.270.250.25--258,000
Jan 6, 20250.260.270.250.25--3.85%363,000
Jan 3, 20250.260.260.260.26--1,500
Jan 2, 20250.250.260.250.26-4.00%8,000
Dec 31, 20240.240.250.240.25-8.70%22,000
Dec 30, 20240.230.230.230.23-4.55%1,000
Dec 27, 20240.220.230.220.22--67,500
Dec 24, 20240.220.220.220.22---
Dec 23, 20240.220.220.220.22-4.76%15,000
Dec 20, 20240.200.210.200.21-5.00%16,580
Dec 19, 20240.200.210.200.20-5.26%41,318
Dec 18, 20240.190.200.190.19--56,500
Dec 17, 20240.190.190.190.19--15,000
Dec 16, 20240.210.210.190.19--9.52%25,261
Dec 13, 20240.210.210.210.21---
Dec 12, 20240.230.230.210.21--6.67%10,000
Dec 11, 20240.230.230.230.23--2.17%200,000
Dec 10, 20240.230.230.230.23---
Dec 9, 20240.230.230.230.23--4.17%2,500
Dec 6, 20240.240.240.240.24-4.35%2,000
Dec 5, 20240.230.230.230.23---
Dec 4, 20240.230.230.230.23--2.13%500
Dec 3, 20240.240.240.240.24--2.08%2,203
Dec 2, 20240.240.240.240.24--4.00%3,500
Nov 29, 20240.250.250.250.25--30,000
Nov 28, 20240.250.250.250.25--63,000
Nov 27, 20240.250.250.240.25--62,000
Nov 26, 20240.250.250.250.25--36,000
Nov 25, 20240.250.250.250.25--50,070
Nov 22, 20240.250.250.250.25--38,000
Nov 21, 20240.250.250.250.25--33,500
Nov 20, 20240.250.250.250.25--35,000
Nov 19, 20240.250.250.250.25---
Nov 18, 20240.250.250.250.25--6,000
Nov 15, 20240.250.250.250.25--38,500
Nov 14, 20240.250.250.250.25--58,500
Nov 13, 20240.250.250.250.25--7.41%279,000
Nov 12, 20240.190.270.190.27-35.00%215,000
Nov 11, 20240.200.200.200.20--8,650
Nov 8, 20240.210.210.190.20--9.09%76,577
Nov 7, 20240.220.220.220.22-7.32%500
Nov 6, 20240.210.210.210.21--8.89%3,500
Nov 5, 20240.220.240.220.23-9.76%35,600
Nov 4, 20240.220.220.210.21--12.77%9,500
Nov 1, 20240.240.240.240.24---
Oct 31, 20240.240.240.240.24---
Oct 30, 20240.240.240.240.24---
Oct 29, 20240.240.240.240.24-6.82%10,000
Oct 28, 20240.220.220.220.22--2,000
Oct 25, 20240.220.220.220.22---
Oct 24, 20240.220.220.220.22---
Oct 23, 20240.230.230.220.22-4.76%27,500
Oct 22, 20240.230.230.210.21--4.55%11,500
Oct 21, 20240.220.220.220.22--6.38%45,301
Oct 18, 20240.240.240.220.24-2.17%244,000
Oct 17, 20240.240.240.230.23--4.17%6,000
Oct 16, 20240.240.240.240.24---
Oct 15, 20240.240.240.240.24---
Oct 11, 20240.240.240.240.24--1,000
Oct 10, 20240.240.240.240.24---
Oct 9, 20240.240.240.240.24--2.04%5,467
Oct 8, 20240.250.250.250.25--2.00%25,000
Oct 7, 20240.250.250.250.25-4.17%1,000
Oct 4, 20240.260.260.240.24--3,720
Oct 3, 20240.250.250.240.24--2.04%1,500
Oct 2, 20240.250.250.250.25-2.08%1,000
Oct 1, 20240.240.240.240.24--3,378
Sep 30, 20240.240.240.240.24--4.00%12,500
Sep 27, 20240.270.270.250.25--5.66%244,000
Sep 26, 20240.260.300.260.27-3.92%262,360
Sep 25, 20240.260.260.260.26--1.92%5,000
Sep 24, 20240.260.260.260.26--9,500
Sep 23, 20240.260.260.260.26--9,000
Sep 20, 20240.270.270.260.26-1.96%11,000
Sep 19, 20240.270.270.260.26--5.56%110,000
Sep 18, 20240.280.280.270.27--3.57%4,000
Sep 17, 20240.280.280.280.28--10,000
Sep 16, 20240.280.280.260.28--6.67%9,000
Sep 13, 20240.280.300.270.30-7.14%13,500
Sep 12, 20240.290.290.280.28--3.45%8,500
Sep 11, 20240.290.290.290.29---
Sep 10, 20240.300.310.290.29-3.57%6,000
Sep 9, 20240.300.300.280.28--6.67%35,000
Sep 6, 20240.280.320.270.30-7.14%19,000
Sep 5, 20240.310.320.280.28--11.11%35,500
Sep 4, 20240.310.320.300.32-8.62%9,000
Sep 3, 20240.320.340.290.29--13.43%75,000
Aug 30, 20240.340.340.330.34-3.08%35,500
Aug 29, 20240.320.330.320.33--105,500
Aug 28, 20240.310.330.300.33-1.56%12,000
Aug 27, 20240.340.340.290.32--5.88%59,500
Aug 26, 20240.230.340.230.34-47.83%322,764