Canada markets closed

MiMedia Holdings Inc. (MIM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3200-0.0250 (-7.25%)
At close: 11:51AM EDT
Time Period:
Sept 30, 2022 - Sept 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20230.33000.33000.32000.32000.320010,500
Sept 28, 20230.34500.34500.34500.34500.34501,500
Sept 27, 20230.35000.35000.34500.35000.350012,000
Sept 26, 20230.37000.37000.35000.35000.350016,000
Sept 25, 20230.40000.40000.37000.37000.370015,500
Sept 22, 20230.40000.40000.40000.40000.4000-
Sept 21, 20230.40000.40000.40000.40000.4000-
Sept 20, 20230.39000.40000.39000.40000.400026,080
Sept 19, 20230.40000.41500.39000.40000.4000233,000
Sept 18, 20230.40000.40000.40000.40000.400018,000
Sept 15, 20230.41500.41500.41500.41500.4150-
Sept 14, 20230.41500.41500.41500.41500.4150-
Sept 13, 20230.41000.41500.40000.41500.415018,388
Sept 12, 20230.40000.40000.40000.40000.4000-
Sept 11, 20230.41500.41500.40000.40000.400018,000
Sept 08, 20230.40000.41000.40000.41000.41005,500
Sept 07, 20230.40000.44500.40000.44500.445030,000
Sept 06, 20230.42000.42500.40000.40000.400021,000
Sept 05, 20230.40500.40500.40500.40500.40505,000
Sept 01, 20230.41000.44500.40000.44500.445041,500
Aug 31, 20230.41000.41000.40000.41000.41008,000
Aug 30, 20230.42000.42000.41000.41000.410019,500
Aug 29, 20230.43500.43500.43500.43500.43504,500
Aug 28, 20230.45000.45000.45000.45000.450014,500
Aug 25, 20230.45500.45500.45000.45000.4500155,500
Aug 24, 20230.43000.44500.42500.44500.445019,500
Aug 23, 20230.45500.47000.45000.47000.4700210,000
Aug 22, 20230.48000.48000.45000.45000.450024,600
Aug 21, 20230.42500.50000.42500.50000.5000126,749
Aug 18, 20230.40000.40000.40000.40000.40001,500,000
Aug 17, 20230.40000.40000.40000.40000.40002,000
Aug 16, 20230.40000.40000.40000.40000.4000-
Aug 15, 20230.39000.41000.39000.40000.4000251,443
Aug 14, 20230.40000.40000.40000.40000.4000-
Aug 11, 20230.40000.40000.38000.40000.400024,500
Aug 10, 20230.39000.39000.39000.39000.390013,000
Aug 09, 20230.40500.40500.40500.40500.4050-
Aug 08, 20230.39000.40500.39000.40500.4050212,000
Aug 04, 20230.38500.38500.38500.38500.3850-
Aug 03, 20230.37500.38500.37500.38500.385011,500
Aug 02, 20230.39000.39000.38500.38500.385040,000
Aug 01, 20230.40000.40000.40000.40000.40004,000
Jul 31, 20230.40000.40000.40000.40000.400025,000
Jul 28, 20230.39000.39000.39000.39000.3900-
Jul 27, 20230.40000.40000.39000.39000.390016,120
Jul 26, 20230.41000.43500.40000.42500.425059,040
Jul 25, 20230.45000.45000.40000.40000.4000369,500
Jul 24, 20230.44000.44500.41000.42000.420069,000
Jul 21, 20230.45000.45000.43500.43500.4350103,000
Jul 20, 20230.40000.40000.40000.40000.40003,500
Jul 19, 20230.39000.39000.37000.37000.37009,000
Jul 18, 20230.41000.41000.40000.40000.400010,549
Jul 17, 20230.40500.46000.36000.46000.4600145,000
Jul 14, 20230.44000.44000.44000.44000.4400-
Jul 13, 20230.44000.44000.44000.44000.44005,000
Jul 12, 20230.46500.46500.45000.45000.450029,500
Jul 11, 20230.47000.47000.45000.46500.465059,305
Jul 10, 20230.50000.50000.47000.47000.47007,000
Jul 07, 20230.49500.49500.49500.49500.4950-
Jul 06, 20230.49500.49500.49500.49500.4950-
Jul 05, 20230.49500.49500.49500.49500.4950-
Jul 04, 20230.49500.50000.46000.49500.495056,007
Jun 30, 20230.50000.52000.50000.50000.500027,000
Jun 29, 20230.52000.55000.49000.49000.4900194,670
Jun 28, 20230.45000.51000.45000.51000.5100248,500
Jun 27, 20230.48000.48000.44000.45000.4500985,600
Jun 26, 20230.37000.45000.37000.45000.45001,808,416
Jun 23, 20230.38500.38500.34000.37000.3700527,500
Jun 22, 20230.37000.41500.37000.38500.3850163,700
Jun 21, 20230.33500.34000.33000.33000.3300276,000
Jun 20, 20230.36500.36500.36500.36500.3650-
Jun 19, 20230.38000.38000.36500.36500.365024,100
Jun 16, 20230.36500.40000.36500.38000.380047,416
Jun 15, 20230.34500.35000.34000.34000.340021,500
Jun 14, 20230.32500.33000.28000.28000.280054,000
Jun 13, 20230.30000.30000.30000.30000.30008,000
Jun 12, 20230.30000.30000.30000.30000.30005,000
Jun 09, 20230.31000.31000.30000.30000.300021,500
Jun 08, 20230.30000.30000.30000.30000.300030,500
Jun 07, 20230.26000.26000.25000.25000.2500256,000
Jun 06, 20230.26000.26000.26000.26000.2600-
Jun 05, 20230.26000.26000.26000.26000.2600-
Jun 02, 20230.27000.27000.26000.26000.260025,000
Jun 01, 20230.27000.27000.27000.27000.270020,000
May 31, 20230.28500.30000.26000.27000.270036,000
May 30, 20230.28500.28500.28500.28500.2850-
May 29, 20230.28500.28500.28500.28500.2850-
May 26, 20230.28500.28500.28500.28500.28501,000
May 25, 20230.30000.30000.30000.30000.3000-
May 24, 20230.30000.30000.28000.30000.3000112,500
May 23, 20230.30000.30000.30000.30000.3000-
May 19, 20230.30000.30000.30000.30000.3000-
May 18, 20230.30000.30000.30000.30000.300010,000
May 17, 20230.30000.31000.30000.30000.300022,500
May 16, 20230.30000.30000.30000.30000.30001,731
May 15, 20230.30000.30000.30000.30000.30007,450
May 12, 20230.30000.30000.30000.30000.300015,000
May 11, 20230.30000.30000.30000.30000.3000-
May 10, 20230.30000.30000.30000.30000.3000-
May 09, 20230.30000.30000.30000.30000.30001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...