MiMedia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.810	0.820	0.760	0.785	0.785	58,410
2025-08-08	0.800	0.800	0.770	0.780	0.780	48,500
2025-08-07	0.800	0.810	0.750	0.780	0.780	111,520
2025-08-06	0.800	0.820	0.760	0.780	0.780	208,000
2025-08-05	0.770	0.820	0.750	0.760	0.760	261,028
2025-08-01	0.860	0.870	0.830	0.870	0.870	82,750
2025-07-31	0.930	0.930	0.870	0.900	0.900	81,000
2025-07-30	0.970	0.970	0.870	0.900	0.900	102,050
2025-07-29	0.960	0.960	0.900	0.910	0.910	274,500
2025-07-28	0.940	0.950	0.920	0.920	0.920	49,026
2025-07-25	0.880	0.950	0.820	0.945	0.945	226,382
2025-07-24	0.860	0.910	0.810	0.870	0.870	347,700
2025-07-23	1.010	1.080	0.930	0.930	0.930	1,150,473
2025-07-22	1.000	1.030	0.960	0.990	0.990	1,423,283
2025-07-21	0.850	0.940	0.835	0.940	0.940	1,026,428
2025-07-18	0.830	0.830	0.790	0.820	0.820	407,471
2025-07-17	0.740	0.800	0.740	0.790	0.790	355,600
2025-07-16	0.750	0.800	0.740	0.770	0.770	241,140
2025-07-15	0.770	0.780	0.740	0.760	0.760	389,415
2025-07-14	0.740	0.770	0.730	0.750	0.750	890,388
2025-07-11	0.680	0.740	0.660	0.720	0.720	519,789
2025-07-10	0.660	0.690	0.630	0.690	0.690	609,000
2025-07-09	0.670	0.680	0.600	0.640	0.640	905,640
2025-07-08	0.550	0.630	0.550	0.620	0.620	292,090
2025-07-07	0.600	0.600	0.570	0.570	0.570	84,700
2025-07-04	0.600	0.630	0.550	0.580	0.580	401,816
2025-07-03	0.520	0.600	0.520	0.600	0.600	295,500
2025-07-02	0.510	0.520	0.500	0.510	0.510	97,291
2025-06-30	0.530	0.530	0.485	0.495	0.495	70,181
2025-06-27	0.550	0.550	0.495	0.530	0.530	52,000
2025-06-26	0.540	0.560	0.490	0.530	0.530	176,273
2025-06-25	0.530	0.560	0.520	0.540	0.540	214,286
2025-06-24	0.510	0.520	0.490	0.520	0.520	85,500
2025-06-23	0.475	0.510	0.475	0.500	0.500	117,249
2025-06-20	0.500	0.520	0.475	0.500	0.500	117,280
2025-06-19	0.510	0.540	0.480	0.540	0.540	59,262
2025-06-18	0.490	0.530	0.490	0.510	0.510	48,700
2025-06-17	0.500	0.530	0.490	0.495	0.495	64,500
2025-06-16	0.560	0.570	0.495	0.500	0.500	115,100
2025-06-13	0.560	0.580	0.540	0.550	0.550	198,500
2025-06-12	0.580	0.580	0.550	0.560	0.560	169,217
2025-06-11	0.590	0.590	0.550	0.590	0.590	231,460
2025-06-10	0.620	0.620	0.560	0.600	0.600	285,710
2025-06-09	0.580	0.590	0.540	0.570	0.570	236,279
2025-06-06	0.520	0.600	0.520	0.560	0.560	248,638
2025-06-05	0.540	0.550	0.500	0.500	0.500	126,226
2025-06-04	0.500	0.560	0.485	0.510	0.510	187,621
2025-06-03	0.510	0.510	0.490	0.490	0.490	38,155
2025-06-02	0.500	0.520	0.490	0.490	0.490	82,633
2025-05-30	0.465	0.490	0.465	0.480	0.480	77,400
2025-05-29	0.495	0.495	0.460	0.460	0.460	70,000
2025-05-28	0.495	0.500	0.450	0.485	0.485	144,500
2025-05-27	0.520	0.520	0.465	0.480	0.480	63,354
2025-05-26	0.480	0.530	0.480	0.520	0.520	102,500
2025-05-23	0.480	0.480	0.475	0.480	0.480	65,715
2025-05-22	0.480	0.495	0.475	0.475	0.475	60,100
2025-05-21	0.485	0.485	0.470	0.475	0.475	73,110
2025-05-20	0.485	0.490	0.470	0.475	0.475	50,274
2025-05-16	0.485	0.495	0.480	0.480	0.480	39,000
2025-05-15	0.485	0.490	0.485	0.490	0.490	5,000

← NewerPage 6 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.