Canada markets closed

MiMedia Holdings Inc. (MIM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.28000.0000 (0.00%)
At close: 09:57AM EDT
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.28000.28000.28000.28000.28003,600
Aug 04, 20220.28000.28000.28000.28000.28001,700
Aug 03, 20220.28000.28000.28000.28000.28005,000
Aug 02, 20220.24000.24000.24000.24000.24001,179
Jul 29, 20220.24000.24000.22000.24000.240047,000
Jul 28, 20220.22000.22000.22000.22000.22002,120
Jul 27, 20220.24000.24000.20500.24000.240026,903
Jul 26, 20220.20000.20000.20000.20000.2000-
Jul 25, 20220.20000.20000.20000.20000.2000-
Jul 22, 20220.20000.20000.20000.20000.2000-
Jul 21, 20220.20000.20000.20000.20000.200020,000
Jul 20, 20220.18000.18000.18000.18000.1800-
Jul 19, 20220.18000.18000.18000.18000.180056,000
Jul 18, 20220.19000.19000.18000.18000.180031,000
Jul 15, 20220.20000.20000.20000.20000.20001,000
Jul 14, 20220.20000.20000.20000.20000.200011,070
Jul 13, 20220.21000.21000.20000.20000.200015,000
Jul 12, 20220.21500.21500.21000.21000.210019,000
Jul 11, 20220.22000.22000.22000.22000.2200-
Jul 08, 20220.22000.22000.22000.22000.220010,000
Jul 07, 20220.22000.22000.22000.22000.220022,000
Jul 06, 20220.22500.22500.22500.22500.22503,900
Jul 05, 20220.23000.23000.22500.22500.2250120,000
Jul 04, 20220.25000.27000.22500.23000.2300440,500
Jun 30, 20220.24000.24000.24000.24000.2400-
Jun 29, 20220.24000.24000.24000.24000.2400-
Jun 28, 20220.24000.24000.24000.24000.24005,500
Jun 27, 20220.24000.24000.22500.24000.240065,000
Jun 24, 20220.24500.25000.23000.25000.250037,500
Jun 23, 20220.25000.25000.25000.25000.25005,000
Jun 22, 20220.25000.25000.22500.22500.225050,000
Jun 21, 20220.25000.25000.25000.25000.250010,000
Jun 20, 20220.25000.25000.25000.25000.2500-
Jun 17, 20220.25000.25000.25000.25000.250020,000
Jun 16, 20220.25000.25000.25000.25000.25005,000
Jun 15, 20220.25000.25000.25000.25000.25003,500
Jun 14, 20220.25000.25000.25000.25000.2500-
Jun 13, 20220.24500.25000.24500.25000.250027,500
Jun 10, 20220.21500.21500.21500.21500.21509,000
Jun 09, 20220.20000.20000.20000.20000.2000-
Jun 08, 20220.21000.21000.20000.20000.2000208,500
Jun 07, 20220.22000.23000.22000.22000.2200264,000
Jun 06, 20220.23000.24000.22000.22000.2200133,000
Jun 03, 20220.21500.21500.21500.21500.2150-
Jun 02, 20220.25000.25000.21500.21500.2150148,500
Jun 01, 20220.19500.25000.19500.24000.2400233,508
May 31, 20220.21000.24000.20000.20000.2000163,605
May 30, 20220.19500.20000.19500.20000.200056,000
May 27, 20220.19500.20000.19500.20000.20007,500
May 26, 20220.19500.19500.19500.19500.1950-
May 25, 20220.19500.19500.19500.19500.1950-
May 24, 20220.18000.19500.18000.19500.195029,001
May 20, 20220.18000.18000.18000.18000.180015,000
May 19, 20220.19500.20000.19500.20000.20002,500
May 18, 20220.20000.20000.20000.20000.2000-
May 17, 20220.20000.20000.20000.20000.20001,000
May 16, 20220.20000.20000.20000.20000.2000-
May 13, 20220.20000.20000.20000.20000.2000-
May 12, 20220.20000.20000.20000.20000.2000-
May 11, 20220.20000.20000.20000.20000.2000-
May 10, 20220.20000.20000.20000.20000.200033,000
May 09, 20220.18000.18000.18000.18000.1800-
May 06, 20220.18000.18000.18000.18000.180010,000
May 05, 20220.20000.20000.18000.20000.200046,500
May 04, 20220.20000.20000.20000.20000.200066,500
May 03, 20220.20000.20000.20000.20000.2000214,500
May 02, 20220.21000.21000.20500.20500.205055,500
Apr 29, 20220.22000.22000.22000.22000.22003,500
Apr 28, 20220.22000.22000.21500.21500.215010,000
Apr 27, 20220.22000.23000.22000.22000.220056,500
Apr 26, 20220.21000.22500.21000.21500.2150127,000
Apr 25, 20220.22500.22500.22500.22500.225025,540
Apr 22, 20220.24000.24000.23000.23000.2300240,000
Apr 21, 20220.23000.23000.22500.22500.225018,510
Apr 20, 20220.24000.24000.23000.23000.230025,000
Apr 19, 20220.24500.24500.23000.23000.2300120,000
Apr 18, 20220.24500.26000.23000.25000.2500135,001
Apr 14, 20220.24000.24000.22500.22500.225030,000
Apr 13, 20220.24500.24500.24500.24500.2450-
Apr 12, 20220.23000.25000.23000.24500.245068,500
Apr 11, 20220.23500.26000.23000.23000.230094,609
Apr 08, 20220.22500.26000.22500.25000.250057,021
Apr 07, 20220.23000.25000.22500.24000.240076,000
Apr 06, 20220.24000.26000.23000.26000.260031,500
Apr 05, 20220.25000.26000.23000.23000.230031,000
Apr 04, 20220.26000.26000.25000.25000.250019,500
Apr 01, 20220.29000.29000.26000.26000.260025,500
Mar 31, 20220.28000.30000.26000.26000.260038,500
Mar 30, 20220.33000.33000.28000.28000.280040,000
Mar 29, 20220.33000.37000.33000.33000.330065,500
Mar 28, 20220.25000.35000.25000.35000.3500129,947
Mar 25, 20220.25000.25000.21000.21000.210017,000
Mar 24, 20220.24000.24000.22000.22000.220028,000
Mar 23, 20220.25000.25000.25000.25000.25007,010
Mar 22, 20220.30000.30000.25000.25000.250020,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.