MiMedia Holdings Inc. (MIM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2800

-0.0100

(-3.45%)

At close: 03:45PM EDT

Time Period:

Sept 12, 2023 - Sept 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 12, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	8,500
Sept 11, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sept 10, 2024	0.3000	0.3100	0.2900	0.2900	0.2900	6,000
Sept 09, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	35,000
Sept 06, 2024	0.2750	0.3150	0.2700	0.3000	0.3000	19,000
Sept 05, 2024	0.3050	0.3200	0.2750	0.2800	0.2800	35,500
Sept 04, 2024	0.3100	0.3150	0.3000	0.3150	0.3150	9,000
Sept 03, 2024	0.3200	0.3350	0.2900	0.2900	0.2900	75,000
Aug 30, 2024	0.3350	0.3400	0.3250	0.3350	0.3350	35,500
Aug 29, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	105,500
Aug 28, 2024	0.3100	0.3250	0.3000	0.3250	0.3250	12,000
Aug 27, 2024	0.3400	0.3400	0.2900	0.3200	0.3200	59,500
Aug 26, 2024	0.2300	0.3400	0.2300	0.3400	0.3400	322,764
Aug 23, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	1,000
Aug 22, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	5,500
Aug 21, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	500
Aug 20, 2024	0.2300	0.2300	0.2150	0.2150	0.2150	7,000
Aug 19, 2024	0.2400	0.2400	0.2350	0.2350	0.2350	9,027
Aug 16, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	70,500
Aug 15, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Aug 14, 2024	0.2200	0.2200	0.2000	0.2000	0.2000	68,993
Aug 13, 2024	0.2250	0.2250	0.2150	0.2150	0.2150	7,074
Aug 12, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	500
Aug 09, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Aug 08, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	1,070
Aug 07, 2024	0.2350	0.2350	0.2200	0.2200	0.2200	26,000
Aug 06, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Aug 02, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	14,000
Aug 01, 2024	0.2300	0.2350	0.2300	0.2350	0.2350	215,500
Jul 31, 2024	0.2200	0.2350	0.2100	0.2200	0.2200	111,739
Jul 30, 2024	0.2150	0.2150	0.1900	0.2000	0.2000	53,000
Jul 29, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	40,318
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,475.14+263.97(+1.14%)

S&P 5005,595.76+41.63(+0.75%)

DOW41,096.77+235.06(+0.58%)

CAD/USD0.7366+0.0002(+0.02%)

CRUDE OIL69.30+0.33(+0.48%)

Bitcoin CAD78,840.37+888.48(+1.14%)

MiMedia Holdings Inc. (MIM.V)

S&P/TSX
23,475.14
+263.97(+1.14%)

S&P 500
5,595.76
+41.63(+0.75%)

DOW
41,096.77
+235.06(+0.58%)

CAD/USD
0.7366
+0.0002(+0.02%)

CRUDE OIL
69.30
+0.33(+0.48%)

Bitcoin CAD
78,840.37
+888.48(+1.14%)