Canada markets open in 2 hours 8 minutes

MiMedia Holdings Inc. (MIM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3100-0.0300 (-8.82%)
At close: 10:55AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.32000.32000.31000.31000.31006,035
Apr 23, 20240.34000.34000.34000.34000.3400500
Apr 22, 20240.34000.34000.34000.34000.3400-
Apr 19, 20240.34000.34000.34000.34000.3400-
Apr 18, 20240.31000.34000.31000.34000.34007,000
Apr 17, 20240.34000.34000.34000.34000.3400-
Apr 16, 20240.34000.34000.34000.34000.3400-
Apr 15, 20240.32000.34000.31000.34000.340016,938
Apr 12, 20240.31000.34000.31000.32000.320050,300
Apr 11, 20240.34000.34000.33000.33000.33005,000
Apr 10, 20240.34000.34000.34000.34000.34001,000
Apr 09, 20240.35000.35000.33000.33000.330044,000
Apr 08, 20240.35000.35000.35000.35000.3500-
Apr 05, 20240.35000.35000.33000.35000.350022,500
Apr 04, 20240.34500.34500.34500.34500.34508,000
Apr 03, 20240.35000.35000.35000.35000.35004,500
Apr 02, 20240.36000.36000.35000.35000.35007,500
Apr 01, 20240.37000.37000.34500.37000.370056,500
Mar 28, 20240.30000.36000.30000.36000.3600213,000
Mar 27, 20240.30000.30000.30000.30000.300025,500
Mar 26, 20240.34500.34500.30000.30000.300064,000
Mar 25, 20240.33000.33000.33000.33000.3300-
Mar 22, 20240.33000.33000.33000.33000.330015,390
Mar 21, 20240.35000.37000.29500.35000.350061,000
Mar 20, 20240.31000.32000.29500.32000.320080,073
Mar 19, 20240.32000.35000.30500.30500.305084,900
Mar 18, 20240.32000.32000.30000.30000.300019,500
Mar 15, 20240.32000.32000.32000.32000.32006,000
Mar 14, 20240.29000.33000.29000.33000.3300201,000
Mar 13, 20240.33000.33000.29000.29000.290027,000
Mar 12, 20240.29000.30000.28500.29000.2900298,061
Mar 11, 20240.29000.30000.29000.29000.290035,400
Mar 08, 20240.27000.27000.26000.27000.2700115,500
Mar 07, 20240.27000.27000.27000.27000.27004,500
Mar 06, 20240.27500.27500.26000.26000.260056,000
Mar 05, 20240.27000.27000.25500.26500.2650195,000
Mar 04, 20240.27500.29000.26500.26500.265068,657
Mar 01, 20240.25500.27000.25000.27000.2700137,000
Feb 29, 20240.26000.26000.26000.26000.26003,500
Feb 28, 20240.26000.27000.26000.27000.270075,000
Feb 27, 20240.25000.25000.25000.25000.250026,000
Feb 26, 20240.25000.25000.25000.25000.2500-
Feb 23, 20240.26000.26000.25000.25000.250014,000
Feb 22, 20240.25000.25000.25000.25000.25003,000
Feb 21, 20240.25000.25000.25000.25000.250021,000
Feb 20, 20240.25000.25000.25000.25000.2500324,500
Feb 16, 20240.25500.27000.25000.27000.2700161,400
Feb 15, 20240.25000.25500.24500.25500.255076,500
Feb 14, 20240.27000.27000.27000.27000.2700-
Feb 13, 20240.27000.27000.27000.27000.2700-
Feb 12, 20240.27000.27000.27000.27000.2700-
Feb 09, 20240.27000.27000.27000.27000.2700-
Feb 08, 20240.27000.27000.27000.27000.2700-
Feb 07, 20240.27000.27000.27000.27000.2700-
Feb 06, 20240.28000.28000.27000.27000.270030,500
Feb 05, 20240.28500.29000.28500.29000.290083,000
Feb 02, 20240.28000.28000.28000.28000.2800-
Feb 01, 20240.28000.28000.28000.28000.280021,000
Jan 31, 20240.28000.28000.28000.28000.280010,000
Jan 30, 20240.30000.30000.27000.27000.270039,000
Jan 29, 20240.28000.28500.28000.28000.2800141,192
Jan 26, 20240.28000.28000.28000.28000.280048,469
Jan 25, 20240.28000.28000.28000.28000.280010,000
Jan 24, 20240.28500.28500.28000.28000.280036,500
Jan 23, 20240.28500.28500.28500.28500.28504,310
Jan 22, 20240.30000.37000.28000.28000.2800191,000
Jan 19, 20240.26500.26500.26000.26000.260017,000
Jan 18, 20240.27500.27500.27500.27500.2750-
Jan 17, 20240.27500.27500.27500.27500.27501,000
Jan 16, 20240.28500.28500.28500.28500.28503,600
Jan 15, 20240.30000.30000.27000.27000.270044,950
Jan 12, 20240.27000.30000.27000.30000.300090,000
Jan 11, 20240.28000.28000.27000.27000.270013,000
Jan 10, 20240.28000.28000.28000.28000.280016,500
Jan 09, 20240.27500.27500.27000.27000.270023,000
Jan 08, 20240.30000.30000.30000.30000.30009,500
Jan 05, 20240.27500.27500.27500.27500.2750-
Jan 04, 20240.27500.27500.27500.27500.275032,500
Jan 03, 20240.28000.28000.27500.27500.275030,000
Jan 02, 20240.29000.29000.29000.29000.2900-
Dec 29, 20230.29000.29000.29000.29000.2900-
Dec 28, 20230.29000.29000.29000.29000.2900-
Dec 27, 20230.29000.29000.29000.29000.29004,000
Dec 22, 20230.27000.27000.27000.27000.270050,053
Dec 21, 20230.26000.26000.26000.26000.26006,000
Dec 20, 20230.33000.33000.25000.25000.2500170,500
Dec 19, 20230.30000.30000.30000.30000.30005,053
Dec 18, 20230.30000.31000.30000.31000.3100725,800
Dec 15, 20230.32500.32500.32500.32500.3250-
Dec 14, 20230.31000.32500.31000.32500.325026,187
Dec 13, 20230.32000.32000.32000.32000.320039,000
Dec 12, 20230.31000.32000.31000.31000.3100115,888
Dec 11, 20230.29500.30000.29500.30000.3000100,000
Dec 08, 20230.28000.28000.28000.28000.2800-
Dec 07, 20230.28000.28500.28000.28000.280055,500
Dec 06, 20230.28000.28000.28000.28000.280045,500
Dec 05, 20230.28000.28000.28000.28000.2800-
Dec 04, 20230.29500.29500.28000.28000.280013,000
Dec 01, 20230.30000.30000.30000.30000.30001,500
Nov 30, 20230.28000.28000.28000.28000.2800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...