MedMira Inc. (TSXV:MIR)
0.0900
+0.0050 (5.88%)
Oct 24, 2025, 1:46 PM EDT
MedMira Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4,125 |
| Oct 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 9,005 |
| Oct 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 16,000 |
| Oct 17, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 234,200 |
| Oct 16, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 33,400 |
| Oct 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 2,502 |
| Oct 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 19,505 |
| Oct 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 7,000 |
| Oct 9, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.56% | 453,627 |
| Oct 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20,000 |
| Oct 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 16,000 |
| Oct 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 9,000 |
| Oct 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,000 |
| Oct 2, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 41,925 |
| Oct 1, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 180,200 |
| Sep 30, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 210,342 |
| Sep 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 257,540 |
| Sep 26, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 13,000 |
| Sep 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | - |
| Sep 24, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 54,000 |
| Sep 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3,900 |
| Sep 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 2,000 |
| Sep 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 10,000 |
| Sep 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 45,625 |
| Sep 17, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 14,000 |
| Sep 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,000 |
| Sep 15, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 146,600 |
| Sep 12, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 137,117 |
| Sep 11, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.53% | 150,743 |
| Sep 10, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 5.56% | 295,425 |
| Sep 9, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 428,700 |
| Sep 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 5, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 56,100 |
| Sep 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 2,200 |
| Sep 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 88,125 |
| Aug 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 67,325 |
| Aug 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 107,000 |
| Aug 27, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 13.33% | 364,035 |
| Aug 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6,133 |
| Aug 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 11,133 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 94,233 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 104,630 |
| Aug 19, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 15,200 |
| Aug 18, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 190,500 |
| Aug 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | - |
| Aug 14, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 12,723 |
| Aug 13, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 17,100 |
| Aug 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 13,000 |