MiMedia Holdings Inc. (MIM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3000

+0.0200

(+7.14%)

At close: 03:42PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	56,260
Apr 29, 2024	0.2900	0.3000	0.2800	0.2800	0.2800	25,000
Apr 26, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	76,000
Apr 25, 2024	0.3050	0.3050	0.2850	0.2850	0.2850	80,333
Apr 24, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	6,035
Apr 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
Apr 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 18, 2024	0.3100	0.3400	0.3100	0.3400	0.3400	7,000
Apr 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 16, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 15, 2024	0.3200	0.3400	0.3100	0.3400	0.3400	16,938
Apr 12, 2024	0.3100	0.3400	0.3100	0.3200	0.3200	50,300
Apr 11, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	5,000
Apr 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
Apr 09, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	44,000
Apr 08, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 05, 2024	0.3500	0.3500	0.3300	0.3500	0.3500	22,500
Apr 04, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	8,000
Apr 03, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,500
Apr 02, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	7,500
Apr 01, 2024	0.3700	0.3700	0.3450	0.3700	0.3700	56,500
Mar 28, 2024	0.3000	0.3600	0.3000	0.3600	0.3600	213,000
Mar 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	25,500
Mar 26, 2024	0.3450	0.3450	0.3000	0.3000	0.3000	64,000
Mar 25, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 22, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	15,390
Mar 21, 2024	0.3500	0.3700	0.2950	0.3500	0.3500	61,000
Mar 20, 2024	0.3100	0.3200	0.2950	0.3200	0.3200	80,073
Mar 19, 2024	0.3200	0.3500	0.3050	0.3050	0.3050	84,900
Mar 18, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	19,500
Mar 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	6,000
Mar 14, 2024	0.2900	0.3300	0.2900	0.3300	0.3300	201,000
Mar 13, 2024	0.3300	0.3300	0.2900	0.2900	0.2900	27,000
Mar 12, 2024	0.2900	0.3000	0.2850	0.2900	0.2900	298,061
Mar 11, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	35,400
Mar 08, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	115,500
Mar 07, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	4,500
Mar 06, 2024	0.2750	0.2750	0.2600	0.2600	0.2600	56,000
Mar 05, 2024	0.2700	0.2700	0.2550	0.2650	0.2650	195,000
Mar 04, 2024	0.2750	0.2900	0.2650	0.2650	0.2650	68,657
Mar 01, 2024	0.2550	0.2700	0.2500	0.2700	0.2700	137,000
Feb 29, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	3,500
Feb 28, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	75,000
Feb 27, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	26,000
Feb 26, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 23, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	14,000
Feb 22, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	3,000
Feb 21, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	21,000
Feb 20, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	324,500
Feb 16, 2024	0.2550	0.2700	0.2500	0.2700	0.2700	161,400
Feb 15, 2024	0.2500	0.2550	0.2450	0.2550	0.2550	76,500
Feb 14, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb 13, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb 12, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb 09, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb 08, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb 07, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb 06, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	30,500
Feb 05, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	83,000
Feb 02, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 01, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	21,000
Jan 31, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
Jan 30, 2024	0.3000	0.3000	0.2700	0.2700	0.2700	39,000
Jan 29, 2024	0.2800	0.2850	0.2800	0.2800	0.2800	141,192
Jan 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	48,469
Jan 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
Jan 24, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	36,500
Jan 23, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	4,310
Jan 22, 2024	0.3000	0.3700	0.2800	0.2800	0.2800	191,000
Jan 19, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	17,000
Jan 18, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jan 17, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	1,000
Jan 16, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	3,600
Jan 15, 2024	0.3000	0.3000	0.2700	0.2700	0.2700	44,950
Jan 12, 2024	0.2700	0.3000	0.2700	0.3000	0.3000	90,000
Jan 11, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	13,000
Jan 10, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	16,500
Jan 09, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	23,000
Jan 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	9,500
Jan 05, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jan 04, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	32,500
Jan 03, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	30,000
Jan 02, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 29, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 28, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 27, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	4,000
Dec 22, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	50,053
Dec 21, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	6,000
Dec 20, 2023	0.3300	0.3300	0.2500	0.2500	0.2500	170,500
Dec 19, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	5,053
Dec 18, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	725,800
Dec 15, 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec 14, 2023	0.3100	0.3250	0.3100	0.3250	0.3250	26,187
Dec 13, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	39,000
Dec 12, 2023	0.3100	0.3200	0.3100	0.3100	0.3100	115,888
Dec 11, 2023	0.2950	0.3000	0.2950	0.3000	0.3000	100,000
Dec 08, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 07, 2023	0.2800	0.2850	0.2800	0.2800	0.2800	55,500
Dec 06, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	45,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7264+0.0003(+0.04%)

CRUDE OIL80.49-1.44(-1.76%)

Bitcoin CAD79,453.17-4,806.49(-5.70%)

MiMedia Holdings Inc. (MIM.V)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7264
+0.0003(+0.04%)

CRUDE OIL
80.49
-1.44(-1.76%)

Bitcoin CAD
79,453.17
-4,806.49(-5.70%)