MiMedia Holdings Inc. (MIM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3850

0.0000

(0.00%)

At close: 02:26PM EDT

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 04, 2023	0.3350	0.3400	0.3050	0.3050	0.3050	16,030
Jan 03, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	10,000
Dec 30, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 29, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 28, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 23, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 22, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 21, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	36,000
Dec 20, 2022	0.3150	0.3150	0.3100	0.3100	0.3100	29,000
Dec 19, 2022	0.3350	0.3350	0.3100	0.3100	0.3100	80,500
Dec 16, 2022	0.3500	0.3700	0.3400	0.3400	0.3400	250,500
Dec 15, 2022	0.3750	0.3900	0.3200	0.3600	0.3600	541,500
Dec 14, 2022	0.3700	0.3750	0.3550	0.3600	0.3600	186,055
Dec 13, 2022	0.3300	0.3850	0.3300	0.3700	0.3700	617,500
Dec 12, 2022	0.3100	0.3300	0.3100	0.3200	0.3200	1,352,300
Dec 09, 2022	0.3150	0.3150	0.3050	0.3150	0.3150	39,000
Dec 08, 2022	0.3250	0.3250	0.3000	0.3000	0.3000	71,900
Dec 07, 2022	0.3050	0.3050	0.2900	0.3000	0.3000	194,900
Dec 06, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 05, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Dec 02, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	13,000
Dec 01, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	79,000
Nov 30, 2022	0.3050	0.3200	0.2900	0.3200	0.3200	47,500
Nov 29, 2022	0.3000	0.3200	0.3000	0.3200	0.3200	200,000
Nov 28, 2022	0.3000	0.3250	0.2900	0.3250	0.3250	154,502
Nov 25, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 24, 2022	0.3150	0.3250	0.3000	0.3200	0.3200	64,500
Nov 23, 2022	0.3250	0.3300	0.3100	0.3100	0.3100	57,500
Nov 22, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 21, 2022	0.3200	0.3200	0.3000	0.3100	0.3100	30,500
Nov 18, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	14,140
Nov 17, 2022	0.3050	0.3250	0.3000	0.3250	0.3250	19,000
Nov 16, 2022	0.3050	0.3050	0.3050	0.3050	0.3050	500
Nov 15, 2022	0.3200	0.3300	0.3100	0.3100	0.3100	48,900
Nov 14, 2022	0.3100	0.3200	0.3100	0.3100	0.3100	144,000
Nov 11, 2022	0.3200	0.3200	0.3100	0.3200	0.3200	41,500
Nov 10, 2022	0.3000	0.3300	0.3000	0.3200	0.3200	359,000
Nov 09, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	20,000
Nov 08, 2022	0.2500	0.3250	0.2500	0.3050	0.3050	1,073,416
Nov 07, 2022	0.2600	0.2800	0.2500	0.2500	0.2500	454,110
Nov 04, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 03, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,837.65+180.12(+0.92%)

S&P 5004,027.81+56.54(+1.42%)

DOW32,717.60+323.35(+1.00%)

CAD/USD0.7375+0.0019(+0.26%)

CRUDE OIL72.81-0.39(-0.53%)

Bitcoin CAD38,506.97+1,695.90(+4.61%)

MiMedia Holdings Inc. (MIM.V)

S&P/TSX
19,837.65
+180.12(+0.92%)

S&P 500
4,027.81
+56.54(+1.42%)

DOW
32,717.60
+323.35(+1.00%)

CAD/USD
0.7375
+0.0019(+0.26%)

CRUDE OIL
72.81
-0.39(-0.53%)

Bitcoin CAD
38,506.97
+1,695.90(+4.61%)