Mail

MIM.V - MiMedia Holdings Inc.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
May 26, 2023	0.2850	0.2850	0.2850	0.2850	0.2850	1,000
May 25, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 24, 2023	0.3000	0.3000	0.2800	0.3000	0.3000	112,500
May 23, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 19, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 18, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
May 17, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	22,500
May 16, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,731
May 15, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	7,450
May 12, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	15,000
May 11, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 10, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 09, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
May 08, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	25,000
May 05, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
May 04, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
May 03, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	3,403
May 02, 2023	0.3200	0.3200	0.3000	0.3000	0.3000	138,000
May 01, 2023	0.3300	0.3500	0.3300	0.3500	0.3500	37,000
Apr 28, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	6,287
Apr 27, 2023	0.3400	0.3400	0.3200	0.3200	0.3200	15,000
Apr 26, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	5,250
Apr 25, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	22,500
Apr 24, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 21, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 20, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	23,000
Apr 19, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	19,000
Apr 18, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	1,500
Apr 17, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
Apr 14, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	3,000
Apr 13, 2023	0.3350	0.3350	0.3300	0.3300	0.3300	40,000
Apr 12, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	19,000
Apr 11, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 10, 2023	0.3400	0.3400	0.3300	0.3300	0.3300	14,000
Apr 06, 2023	0.3650	0.3750	0.3300	0.3300	0.3300	75,000
Apr 05, 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 04, 2023	0.3350	0.3350	0.3350	0.3350	0.3350	9,500
Apr 03, 2023	0.3600	0.3600	0.3400	0.3400	0.3400	27,950
Mar 31, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
Mar 30, 2023	0.3800	0.3850	0.3800	0.3850	0.3850	152,000
Mar 29, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
Mar 28, 2023	0.3900	0.3900	0.3850	0.3850	0.3850	307,500
Mar 27, 2023	0.3550	0.3900	0.3550	0.3900	0.3900	4,900
Mar 24, 2023	0.3850	0.3900	0.3850	0.3850	0.3850	603,750
Mar 23, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 22, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	5,000
Mar 21, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 20, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	4,500
Mar 17, 2023	0.3700	0.3700	0.3200	0.3200	0.3200	30,500
Mar 16, 2023	0.3700	0.3700	0.3550	0.3550	0.3550	12,000
Mar 15, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	23,000
Mar 14, 2023	0.4300	0.4300	0.4000	0.4000	0.4000	31,148
Mar 13, 2023	0.4150	0.4200	0.4100	0.4200	0.4200	123,000
Mar 10, 2023	0.4150	0.4150	0.4150	0.4150	0.4150	8,500
Mar 09, 2023	0.4200	0.4200	0.4150	0.4150	0.4150	4,000
Mar 08, 2023	0.4200	0.4200	0.4100	0.4100	0.4100	58,500
Mar 07, 2023	0.4350	0.4350	0.4100	0.4200	0.4200	40,000
Mar 06, 2023	0.4200	0.4200	0.4150	0.4150	0.4150	1,500
Mar 03, 2023	0.4200	0.5000	0.4100	0.4100	0.4100	89,000
Mar 02, 2023	0.4000	0.4600	0.3900	0.4200	0.4200	178,500
Mar 01, 2023	0.4500	0.4500	0.4000	0.4050	0.4050	108,000
Feb 28, 2023	0.4200	0.4200	0.3900	0.4200	0.4200	94,000
Feb 27, 2023	0.4300	0.4450	0.4100	0.4100	0.4100	737,400
Feb 24, 2023	0.4500	0.4500	0.4200	0.4300	0.4300	385,500
Feb 23, 2023	0.4500	0.4500	0.4200	0.4200	0.4200	33,000
Feb 22, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 21, 2023	0.4600	0.4600	0.4500	0.4500	0.4500	102,802
Feb 17, 2023	0.4650	0.4850	0.4500	0.4750	0.4750	222,340
Feb 16, 2023	0.4500	0.4850	0.4400	0.4400	0.4400	796,100
Feb 15, 2023	0.4600	0.4600	0.4100	0.4100	0.4100	285,500
Feb 14, 2023	0.4300	0.4850	0.4300	0.4850	0.4850	174,500
Feb 13, 2023	0.4500	0.4500	0.4400	0.4400	0.4400	12,350
Feb 10, 2023	0.4400	0.4700	0.4400	0.4700	0.4700	32,962
Feb 09, 2023	0.4300	0.4750	0.4300	0.4500	0.4500	41,000
Feb 08, 2023	0.4400	0.4400	0.4200	0.4350	0.4350	15,000
Feb 07, 2023	0.4200	0.4400	0.4200	0.4400	0.4400	16,000
Feb 06, 2023	0.4350	0.4550	0.4350	0.4400	0.4400	225,205
Feb 03, 2023	0.4600	0.4600	0.4400	0.4400	0.4400	38,010
Feb 02, 2023	0.4600	0.4700	0.4300	0.4600	0.4600	258,500
Feb 01, 2023	0.4600	0.4800	0.4500	0.4650	0.4650	31,500
Jan 31, 2023	0.4600	0.4600	0.4500	0.4500	0.4500	125,598
Jan 30, 2023	0.4700	0.4700	0.4600	0.4600	0.4600	70,030
Jan 27, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jan 26, 2023	0.4700	0.4900	0.4600	0.4900	0.4900	38,500
Jan 25, 2023	0.4950	0.4950	0.4650	0.4800	0.4800	274,462
Jan 24, 2023	0.4800	0.5000	0.4800	0.4800	0.4800	22,460
Jan 23, 2023	0.4400	0.5000	0.4400	0.4800	0.4800	886,052
Jan 20, 2023	0.4050	0.4400	0.4000	0.4400	0.4400	131,000
Jan 19, 2023	0.4500	0.4500	0.4050	0.4200	0.4200	270,000
Jan 18, 2023	0.2950	0.4300	0.2950	0.4200	0.4200	1,103,496
Jan 17, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	18,000
Jan 16, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	15,225
Jan 13, 2023	0.3100	0.3200	0.3100	0.3200	0.3200	520,000
Jan 12, 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jan 11, 2023	0.2900	0.3300	0.2900	0.3250	0.3250	478,500
Jan 10, 2023	0.3000	0.3000	0.2800	0.3000	0.3000	48,500
Jan 09, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Jan 06, 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jan 05, 2023	0.3300	0.3300	0.3250	0.3250	0.3250	200,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...