MiMedia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.340	0.340	0.290	0.320	0.320	59,500
2024-08-26	0.230	0.340	0.230	0.340	0.340	322,764
2024-08-23	0.230	0.230	0.230	0.230	0.230	1,000
2024-08-22	0.220	0.220	0.210	0.210	0.210	5,500
2024-08-21	0.230	0.230	0.230	0.230	0.230	500
2024-08-20	0.230	0.230	0.215	0.215	0.215	7,000
2024-08-19	0.240	0.240	0.235	0.235	0.235	9,027
2024-08-16	0.210	0.210	0.210	0.210	0.210	70,500
2024-08-15	0.200	0.200	0.200	0.200	0.200	0
2024-08-14	0.220	0.220	0.200	0.200	0.200	68,993
2024-08-13	0.225	0.225	0.215	0.215	0.215	7,074
2024-08-12	0.235	0.235	0.235	0.235	0.235	500
2024-08-09	0.230	0.230	0.230	0.230	0.230	0
2024-08-08	0.230	0.230	0.230	0.230	0.230	1,070
2024-08-07	0.235	0.235	0.220	0.220	0.220	26,000
2024-08-06	0.230	0.230	0.230	0.230	0.230	0
2024-08-02	0.240	0.240	0.230	0.230	0.230	14,000
2024-08-01	0.230	0.235	0.230	0.235	0.235	215,500
2024-07-31	0.220	0.235	0.210	0.220	0.220	111,739
2024-07-30	0.215	0.215	0.190	0.200	0.200	53,000
2024-07-29	0.230	0.230	0.220	0.220	0.220	40,318
2024-07-26	0.245	0.245	0.225	0.225	0.225	10,500
2024-07-25	0.270	0.270	0.250	0.250	0.250	33,000
2024-07-24	0.285	0.285	0.270	0.270	0.270	24,000
2024-07-23	0.290	0.290	0.290	0.290	0.290	1,000
2024-07-22	0.300	0.300	0.290	0.290	0.290	20,200
2024-07-19	0.300	0.300	0.300	0.300	0.300	1,500
2024-07-18	0.300	0.300	0.300	0.300	0.300	4,554
2024-07-17	0.300	0.300	0.300	0.300	0.300	0
2024-07-16	0.320	0.320	0.300	0.300	0.300	21,000
2024-07-15	0.335	0.335	0.335	0.335	0.335	1,000
2024-07-12	0.330	0.330	0.330	0.330	0.330	9,500
2024-07-11	0.345	0.345	0.330	0.330	0.330	20,500
2024-07-10	0.345	0.345	0.340	0.340	0.340	28,000
2024-07-09	0.350	0.350	0.345	0.350	0.350	550,001
2024-07-08	0.340	0.340	0.340	0.340	0.340	0
2024-07-05	0.355	0.355	0.340	0.340	0.340	113,500
2024-07-04	0.360	0.360	0.350	0.355	0.355	12,500
2024-07-03	0.360	0.370	0.350	0.370	0.370	55,000
2024-07-02	0.380	0.380	0.380	0.380	0.380	2,000
2024-06-28	0.370	0.370	0.370	0.370	0.370	9,000
2024-06-27	0.360	0.360	0.350	0.350	0.350	6,500
2024-06-26	0.395	0.395	0.395	0.395	0.395	0
2024-06-25	0.395	0.395	0.395	0.395	0.395	0
2024-06-24	0.380	0.395	0.365	0.395	0.395	146,500
2024-06-21	0.385	0.390	0.385	0.390	0.390	1,750
2024-06-20	0.360	0.400	0.350	0.380	0.380	172,621
2024-06-19	0.340	0.340	0.340	0.340	0.340	5,000
2024-06-18	0.340	0.340	0.330	0.330	0.330	422,500
2024-06-17	0.330	0.330	0.330	0.330	0.330	0
2024-06-14	0.330	0.330	0.330	0.330	0.330	10,000
2024-06-13	0.340	0.340	0.340	0.340	0.340	5,000
2024-06-12	0.350	0.350	0.350	0.350	0.350	2,500
2024-06-11	0.350	0.350	0.330	0.350	0.350	69,000
2024-06-10	0.340	0.370	0.340	0.370	0.370	80,900
2024-06-07	0.320	0.350	0.320	0.340	0.340	112,500
2024-06-06	0.330	0.370	0.325	0.330	0.330	91,500
2024-06-05	0.295	0.305	0.295	0.300	0.300	590,000
2024-06-04	0.305	0.305	0.290	0.295	0.295	78,000
2024-06-03	0.295	0.300	0.295	0.300	0.300	206,089

← NewerPage 10 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.