MiMedia Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.460	0.500	0.460	0.490	0.490	91,725
2025-11-04	0.500	0.500	0.440	0.445	0.445	113,000
2025-11-03	0.370	0.510	0.370	0.510	0.510	133,795
2025-10-31	0.350	0.380	0.345	0.370	0.370	45,800
2025-10-30	0.355	0.385	0.340	0.350	0.350	72,500
2025-10-29	0.350	0.390	0.350	0.355	0.355	27,230
2025-10-28	0.390	0.390	0.350	0.355	0.355	147,300
2025-10-27	0.420	0.420	0.375	0.390	0.390	79,500
2025-10-24	0.435	0.435	0.400	0.415	0.415	196,500
2025-10-23	0.435	0.435	0.420	0.430	0.430	12,000
2025-10-22	0.450	0.450	0.430	0.430	0.430	122,064
2025-10-21	0.465	0.465	0.420	0.450	0.450	383,666
2025-10-20	0.465	0.475	0.460	0.460	0.460	54,000
2025-10-17	0.470	0.470	0.455	0.455	0.455	20,000
2025-10-16	0.485	0.485	0.445	0.455	0.455	105,015
2025-10-15	0.445	0.450	0.430	0.440	0.440	17,500
2025-10-14	0.395	0.465	0.395	0.445	0.445	226,206
2025-10-10	0.425	0.435	0.405	0.410	0.410	81,000
2025-10-09	0.430	0.435	0.410	0.430	0.430	89,500
2025-10-08	0.445	0.445	0.400	0.425	0.425	252,604
2025-10-07	0.480	0.480	0.425	0.440	0.440	103,000
2025-10-06	0.510	0.520	0.460	0.485	0.485	144,200
2025-10-03	0.500	0.500	0.455	0.480	0.480	106,619
2025-10-02	0.500	0.500	0.395	0.460	0.460	383,200
2025-10-01	0.540	0.560	0.490	0.520	0.520	91,200
2025-09-30	0.550	0.570	0.530	0.540	0.540	160,000
2025-09-29	0.500	0.550	0.470	0.520	0.520	296,500
2025-09-26	0.495	0.520	0.460	0.500	0.500	190,032
2025-09-25	0.530	0.530	0.500	0.500	0.500	90,000
2025-09-24	0.480	0.540	0.455	0.520	0.520	270,217
2025-09-23	0.500	0.510	0.480	0.503	0.503	170,000
2025-09-22	0.510	0.550	0.490	0.500	0.500	102,021
2025-09-19	0.510	0.520	0.480	0.500	0.500	83,000
2025-09-18	0.520	0.520	0.490	0.500	0.500	75,500
2025-09-17	0.550	0.550	0.510	0.510	0.510	59,500
2025-09-16	0.620	0.620	0.540	0.540	0.540	38,500
2025-09-15	0.580	0.640	0.580	0.595	0.595	350,859
2025-09-12	0.500	0.590	0.500	0.575	0.575	249,040
2025-09-11	0.520	0.550	0.495	0.495	0.495	124,000
2025-09-10	0.550	0.550	0.490	0.490	0.490	114,159
2025-09-09	0.550	0.560	0.540	0.550	0.550	82,000
2025-09-08	0.580	0.580	0.540	0.550	0.550	71,000
2025-09-05	0.570	0.580	0.550	0.550	0.550	74,000
2025-09-04	0.610	0.610	0.560	0.570	0.570	221,270
2025-09-03	0.610	0.630	0.560	0.595	0.595	314,615
2025-09-02	0.660	0.690	0.590	0.600	0.600	189,265
2025-08-29	0.650	0.680	0.630	0.630	0.630	215,500
2025-08-28	0.680	0.700	0.640	0.650	0.650	246,500
2025-08-27	0.690	0.720	0.660	0.660	0.660	122,000
2025-08-26	0.700	0.700	0.680	0.680	0.680	144,188
2025-08-25	0.720	0.780	0.670	0.700	0.700	280,500
2025-08-22	0.680	0.690	0.670	0.670	0.670	142,000
2025-08-21	0.690	0.700	0.660	0.670	0.670	155,000
2025-08-20	0.700	0.700	0.640	0.690	0.690	167,550
2025-08-19	0.780	0.780	0.700	0.740	0.740	194,500
2025-08-18	0.790	0.810	0.750	0.750	0.750	81,822
2025-08-15	0.790	0.790	0.780	0.790	0.790	69,000
2025-08-14	0.760	0.810	0.760	0.780	0.780	96,500
2025-08-13	0.810	0.820	0.770	0.810	0.810	163,500
2025-08-12	0.800	0.830	0.780	0.780	0.780	71,000

← NewerPage 5 of 20 · 1,151 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.