MiMedia Holdings Inc. (MIM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2250

-0.0250

(-10.00%)

At close: 03:49PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.2450	0.2450	0.2250	0.2250	0.2250	10,500
Jul 25, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	33,000
Jul 24, 2024	0.2850	0.2850	0.2700	0.2700	0.2700	24,000
Jul 23, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
Jul 22, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	20,200
Jul 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Jul 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,554
Jul 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 16, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	21,000
Jul 15, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	1,000
Jul 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	9,500
Jul 11, 2024	0.3450	0.3450	0.3300	0.3300	0.3300	20,500
Jul 10, 2024	0.3450	0.3450	0.3400	0.3400	0.3400	28,000
Jul 09, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	550,001
Jul 08, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 05, 2024	0.3550	0.3550	0.3400	0.3400	0.3400	113,500
Jul 04, 2024	0.3600	0.3600	0.3500	0.3550	0.3550	12,500
Jul 03, 2024	0.3600	0.3700	0.3500	0.3700	0.3700	55,000
Jul 02, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,000
Jun 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	9,000
Jun 27, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	6,500
Jun 26, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jun 25, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jun 24, 2024	0.3800	0.3950	0.3650	0.3950	0.3950	146,500
Jun 21, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	1,750
Jun 20, 2024	0.3600	0.4000	0.3500	0.3800	0.3800	172,621
Jun 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,000
Jun 18, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	422,500
Jun 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 14, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	10,000
Jun 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,000
Jun 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,500
Jun 11, 2024	0.3500	0.3500	0.3300	0.3500	0.3500	69,000
Jun 10, 2024	0.3400	0.3700	0.3400	0.3700	0.3700	80,900
Jun 07, 2024	0.3200	0.3500	0.3200	0.3400	0.3400	112,500
Jun 06, 2024	0.3300	0.3700	0.3250	0.3300	0.3300	91,500
Jun 05, 2024	0.2950	0.3050	0.2950	0.3000	0.3000	590,000
Jun 04, 2024	0.3050	0.3050	0.2900	0.2950	0.2950	78,000
Jun 03, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	206,089
May 31, 2024	0.2700	0.2800	0.2550	0.2800	0.2800	9,500
May 30, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	26,500
May 29, 2024	0.2500	0.2750	0.2500	0.2500	0.2500	39,500
May 28, 2024	0.2500	0.2500	0.2250	0.2500	0.2500	43,550
May 27, 2024	0.2650	0.2650	0.2500	0.2600	0.2600	47,250
May 24, 2024	0.2650	0.2650	0.2450	0.2600	0.2600	92,500
May 23, 2024	0.2800	0.2800	0.2700	0.2750	0.2750	44,000
May 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	7,000
May 21, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
May 17, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,000
May 16, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
May 15, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
May 14, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	4,500
May 13, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	22,500
May 10, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
May 09, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	500
May 08, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 07, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 06, 2024	0.2800	0.3350	0.2800	0.3350	0.3350	36,500
May 03, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
May 02, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	7,000
May 01, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,200.41+1,502.53(+1.62%)

MiMedia Holdings Inc. (MIM.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,200.41
+1,502.53(+1.62%)