MiMedia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.485	0.490	0.485	0.490	0.490	5,000
2025-05-14	0.485	0.500	0.485	0.485	0.485	46,475
2025-05-13	0.500	0.500	0.470	0.475	0.475	95,915
2025-05-12	0.475	0.500	0.460	0.500	0.500	635,000
2025-05-09	0.475	0.475	0.458	0.463	0.463	86,400
2025-05-08	0.490	0.490	0.455	0.455	0.455	90,750
2025-05-07	0.485	0.485	0.470	0.480	0.480	131,000
2025-05-06	0.495	0.495	0.460	0.460	0.460	257,100
2025-05-05	0.510	0.510	0.480	0.500	0.500	250,790
2025-05-02	0.490	0.500	0.485	0.500	0.500	34,350
2025-05-01	0.495	0.495	0.480	0.480	0.480	52,000
2025-04-30	0.500	0.500	0.490	0.500	0.500	105,000
2025-04-29	0.500	0.510	0.500	0.510	0.510	16,800
2025-04-28	0.500	0.500	0.490	0.495	0.495	30,000
2025-04-25	0.510	0.510	0.485	0.500	0.500	250,500
2025-04-24	0.520	0.520	0.490	0.495	0.495	101,500
2025-04-23	0.540	0.540	0.495	0.510	0.510	56,950
2025-04-22	0.530	0.570	0.490	0.500	0.500	182,758
2025-04-21	0.520	0.560	0.500	0.500	0.500	51,966
2025-04-17	0.485	0.560	0.485	0.550	0.550	548,498
2025-04-16	0.500	0.500	0.485	0.490	0.490	23,500
2025-04-15	0.530	0.530	0.500	0.500	0.500	28,500
2025-04-14	0.510	0.530	0.500	0.520	0.520	225,500
2025-04-11	0.480	0.520	0.475	0.500	0.500	282,500
2025-04-10	0.475	0.480	0.460	0.475	0.475	186,500
2025-04-09	0.460	0.495	0.460	0.465	0.465	772,000
2025-04-08	0.490	0.490	0.460	0.460	0.460	71,500
2025-04-07	0.470	0.500	0.460	0.475	0.475	36,000
2025-04-04	0.490	0.500	0.475	0.500	0.500	57,000
2025-04-03	0.490	0.490	0.490	0.490	0.490	4,000
2025-04-02	0.495	0.510	0.495	0.500	0.500	27,540
2025-04-01	0.510	0.510	0.490	0.490	0.490	47,500
2025-03-31	0.500	0.510	0.500	0.500	0.500	186,600
2025-03-28	0.530	0.550	0.500	0.500	0.500	261,000
2025-03-27	0.520	0.530	0.520	0.530	0.530	48,500
2025-03-26	0.540	0.550	0.510	0.530	0.530	71,270
2025-03-25	0.560	0.560	0.510	0.540	0.540	60,000
2025-03-24	0.510	0.540	0.510	0.540	0.540	152,500
2025-03-21	0.500	0.540	0.500	0.500	0.500	352,000
2025-03-20	0.500	0.520	0.495	0.510	0.510	300,000
2025-03-19	0.520	0.520	0.510	0.520	0.520	27,000
2025-03-18	0.500	0.520	0.490	0.510	0.510	227,623
2025-03-17	0.540	0.550	0.490	0.490	0.490	109,530
2025-03-14	0.520	0.550	0.510	0.510	0.510	98,500
2025-03-13	0.520	0.520	0.510	0.510	0.510	22,000
2025-03-12	0.540	0.550	0.500	0.500	0.500	134,660
2025-03-11	0.540	0.540	0.510	0.540	0.540	110,700
2025-03-10	0.530	0.540	0.500	0.530	0.530	99,000
2025-03-07	0.500	0.520	0.495	0.520	0.520	33,100
2025-03-06	0.540	0.540	0.490	0.500	0.500	97,900
2025-03-05	0.560	0.560	0.520	0.530	0.530	41,700
2025-03-04	0.570	0.600	0.540	0.570	0.570	462,525
2025-03-03	0.560	0.560	0.500	0.550	0.550	229,000
2025-02-28	0.530	0.530	0.475	0.495	0.495	87,000
2025-02-27	0.560	0.560	0.500	0.520	0.520	39,500
2025-02-26	0.530	0.550	0.530	0.550	0.550	248,500
2025-02-25	0.510	0.540	0.460	0.540	0.540	308,641
2025-02-24	0.530	0.530	0.500	0.500	0.500	109,600
2025-02-21	0.520	0.540	0.500	0.520	0.520	374,200
2025-02-20	0.500	0.520	0.475	0.490	0.490	214,586

← NewerPage 7 of 20 · 1,152 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.