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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	10,500
Sept 28, 2023	0.3450	0.3450	0.3450	0.3450	0.3450	1,500
Sept 27, 2023	0.3500	0.3500	0.3450	0.3500	0.3500	12,000
Sept 26, 2023	0.3700	0.3700	0.3500	0.3500	0.3500	16,000
Sept 25, 2023	0.4000	0.4000	0.3700	0.3700	0.3700	15,500
Sept 22, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 21, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 20, 2023	0.3900	0.4000	0.3900	0.4000	0.4000	26,080
Sept 19, 2023	0.4000	0.4150	0.3900	0.4000	0.4000	233,000
Sept 18, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	18,000
Sept 15, 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
Sept 14, 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
Sept 13, 2023	0.4100	0.4150	0.4000	0.4150	0.4150	18,388
Sept 12, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 11, 2023	0.4150	0.4150	0.4000	0.4000	0.4000	18,000
Sept 08, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	5,500
Sept 07, 2023	0.4000	0.4450	0.4000	0.4450	0.4450	30,000
Sept 06, 2023	0.4200	0.4250	0.4000	0.4000	0.4000	21,000
Sept 05, 2023	0.4050	0.4050	0.4050	0.4050	0.4050	5,000
Sept 01, 2023	0.4100	0.4450	0.4000	0.4450	0.4450	41,500
Aug 31, 2023	0.4100	0.4100	0.4000	0.4100	0.4100	8,000
Aug 30, 2023	0.4200	0.4200	0.4100	0.4100	0.4100	19,500
Aug 29, 2023	0.4350	0.4350	0.4350	0.4350	0.4350	4,500
Aug 28, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	14,500
Aug 25, 2023	0.4550	0.4550	0.4500	0.4500	0.4500	155,500
Aug 24, 2023	0.4300	0.4450	0.4250	0.4450	0.4450	19,500
Aug 23, 2023	0.4550	0.4700	0.4500	0.4700	0.4700	210,000
Aug 22, 2023	0.4800	0.4800	0.4500	0.4500	0.4500	24,600
Aug 21, 2023	0.4250	0.5000	0.4250	0.5000	0.5000	126,749
Aug 18, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,500,000
Aug 17, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Aug 16, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 15, 2023	0.3900	0.4100	0.3900	0.4000	0.4000	251,443
Aug 14, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 11, 2023	0.4000	0.4000	0.3800	0.4000	0.4000	24,500
Aug 10, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	13,000
Aug 09, 2023	0.4050	0.4050	0.4050	0.4050	0.4050	-
Aug 08, 2023	0.3900	0.4050	0.3900	0.4050	0.4050	212,000
Aug 04, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
Aug 03, 2023	0.3750	0.3850	0.3750	0.3850	0.3850	11,500
Aug 02, 2023	0.3900	0.3900	0.3850	0.3850	0.3850	40,000
Aug 01, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	4,000
Jul 31, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	25,000
Jul 28, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 27, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	16,120
Jul 26, 2023	0.4100	0.4350	0.4000	0.4250	0.4250	59,040
Jul 25, 2023	0.4500	0.4500	0.4000	0.4000	0.4000	369,500
Jul 24, 2023	0.4400	0.4450	0.4100	0.4200	0.4200	69,000
Jul 21, 2023	0.4500	0.4500	0.4350	0.4350	0.4350	103,000
Jul 20, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	3,500
Jul 19, 2023	0.3900	0.3900	0.3700	0.3700	0.3700	9,000
Jul 18, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	10,549
Jul 17, 2023	0.4050	0.4600	0.3600	0.4600	0.4600	145,000
Jul 14, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 13, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	5,000
Jul 12, 2023	0.4650	0.4650	0.4500	0.4500	0.4500	29,500
Jul 11, 2023	0.4700	0.4700	0.4500	0.4650	0.4650	59,305
Jul 10, 2023	0.5000	0.5000	0.4700	0.4700	0.4700	7,000
Jul 07, 2023	0.4950	0.4950	0.4950	0.4950	0.4950	-
Jul 06, 2023	0.4950	0.4950	0.4950	0.4950	0.4950	-
Jul 05, 2023	0.4950	0.4950	0.4950	0.4950	0.4950	-
Jul 04, 2023	0.4950	0.5000	0.4600	0.4950	0.4950	56,007
Jun 30, 2023	0.5000	0.5200	0.5000	0.5000	0.5000	27,000
Jun 29, 2023	0.5200	0.5500	0.4900	0.4900	0.4900	194,670
Jun 28, 2023	0.4500	0.5100	0.4500	0.5100	0.5100	248,500
Jun 27, 2023	0.4800	0.4800	0.4400	0.4500	0.4500	985,600
Jun 26, 2023	0.3700	0.4500	0.3700	0.4500	0.4500	1,808,416
Jun 23, 2023	0.3850	0.3850	0.3400	0.3700	0.3700	527,500
Jun 22, 2023	0.3700	0.4150	0.3700	0.3850	0.3850	163,700
Jun 21, 2023	0.3350	0.3400	0.3300	0.3300	0.3300	276,000
Jun 20, 2023	0.3650	0.3650	0.3650	0.3650	0.3650	-
Jun 19, 2023	0.3800	0.3800	0.3650	0.3650	0.3650	24,100
Jun 16, 2023	0.3650	0.4000	0.3650	0.3800	0.3800	47,416
Jun 15, 2023	0.3450	0.3500	0.3400	0.3400	0.3400	21,500
Jun 14, 2023	0.3250	0.3300	0.2800	0.2800	0.2800	54,000
Jun 13, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	8,000
Jun 12, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Jun 09, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	21,500
Jun 08, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	30,500
Jun 07, 2023	0.2600	0.2600	0.2500	0.2500	0.2500	256,000
Jun 06, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 05, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 02, 2023	0.2700	0.2700	0.2600	0.2600	0.2600	25,000
Jun 01, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	20,000
May 31, 2023	0.2850	0.3000	0.2600	0.2700	0.2700	36,000
May 30, 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,541.27-49.47(-0.25%)

S&P 5004,288.05-11.65(-0.27%)

DOW33,507.50-158.84(-0.47%)

CAD/USD0.7365-0.0050(-0.68%)

CRUDE OIL90.77-0.94(-1.02%)

Bitcoin CAD36,625.64+35.20(+0.10%)

MiMedia Holdings Inc. (MIM.V)

S&P/TSX
19,541.27
-49.47(-0.25%)

S&P 500
4,288.05
-11.65(-0.27%)

DOW
33,507.50
-158.84(-0.47%)

CAD/USD
0.7365
-0.0050(-0.68%)

CRUDE OIL
90.77
-0.94(-1.02%)

Bitcoin CAD
36,625.64
+35.20(+0.10%)