MiMedia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	0.295	0.300	0.295	0.300	0.300	206,089
2024-05-31	0.270	0.280	0.255	0.280	0.280	9,500
2024-05-30	0.270	0.270	0.250	0.250	0.250	26,500
2024-05-29	0.250	0.275	0.250	0.250	0.250	39,500
2024-05-28	0.250	0.250	0.225	0.250	0.250	43,550
2024-05-27	0.265	0.265	0.250	0.260	0.260	47,250
2024-05-24	0.265	0.265	0.245	0.260	0.260	92,500
2024-05-23	0.280	0.280	0.270	0.275	0.275	44,000
2024-05-22	0.280	0.280	0.280	0.280	0.280	7,000
2024-05-21	0.290	0.290	0.290	0.290	0.290	0
2024-05-17	0.290	0.290	0.290	0.290	0.290	2,000
2024-05-16	0.295	0.295	0.295	0.295	0.295	0
2024-05-15	0.295	0.295	0.295	0.295	0.295	0
2024-05-14	0.295	0.295	0.295	0.295	0.295	4,500
2024-05-13	0.300	0.300	0.290	0.290	0.290	22,500
2024-05-10	0.290	0.290	0.290	0.290	0.290	0
2024-05-09	0.290	0.290	0.290	0.290	0.290	500
2024-05-08	0.335	0.335	0.335	0.335	0.335	0
2024-05-07	0.335	0.335	0.335	0.335	0.335	0
2024-05-06	0.280	0.335	0.280	0.335	0.335	36,500
2024-05-03	0.280	0.280	0.280	0.280	0.280	1,000
2024-05-02	0.290	0.290	0.280	0.280	0.280	7,000
2024-05-01	0.300	0.300	0.300	0.300	0.300	0
2024-04-30	0.300	0.300	0.290	0.300	0.300	56,260
2024-04-29	0.290	0.300	0.280	0.280	0.280	25,000
2024-04-26	0.290	0.290	0.280	0.290	0.290	76,000
2024-04-25	0.305	0.305	0.285	0.285	0.285	80,333
2024-04-24	0.320	0.320	0.310	0.310	0.310	6,035
2024-04-23	0.340	0.340	0.340	0.340	0.340	500
2024-04-22	0.340	0.340	0.340	0.340	0.340	0
2024-04-19	0.340	0.340	0.340	0.340	0.340	0
2024-04-18	0.310	0.340	0.310	0.340	0.340	7,000
2024-04-17	0.340	0.340	0.340	0.340	0.340	0
2024-04-16	0.340	0.340	0.340	0.340	0.340	0
2024-04-15	0.320	0.340	0.310	0.340	0.340	16,938
2024-04-12	0.310	0.340	0.310	0.320	0.320	50,300
2024-04-11	0.340	0.340	0.330	0.330	0.330	5,000
2024-04-10	0.340	0.340	0.340	0.340	0.340	1,000
2024-04-09	0.350	0.350	0.330	0.330	0.330	44,000
2024-04-08	0.350	0.350	0.350	0.350	0.350	0
2024-04-05	0.350	0.350	0.330	0.350	0.350	22,500
2024-04-04	0.345	0.345	0.345	0.345	0.345	8,000
2024-04-03	0.350	0.350	0.350	0.350	0.350	4,500
2024-04-02	0.360	0.360	0.350	0.350	0.350	7,500
2024-04-01	0.370	0.370	0.345	0.370	0.370	56,500
2024-03-28	0.300	0.360	0.300	0.360	0.360	213,000
2024-03-27	0.300	0.300	0.300	0.300	0.300	25,500
2024-03-26	0.345	0.345	0.300	0.300	0.300	64,000
2024-03-25	0.330	0.330	0.330	0.330	0.330	0
2024-03-22	0.330	0.330	0.330	0.330	0.330	15,390
2024-03-21	0.350	0.370	0.295	0.350	0.350	61,000
2024-03-20	0.310	0.320	0.295	0.320	0.320	80,073
2024-03-19	0.320	0.350	0.305	0.305	0.305	84,900
2024-03-18	0.320	0.320	0.300	0.300	0.300	19,500
2024-03-15	0.320	0.320	0.320	0.320	0.320	6,000
2024-03-14	0.290	0.330	0.290	0.330	0.330	201,000
2024-03-13	0.330	0.330	0.290	0.290	0.290	27,000
2024-03-12	0.290	0.300	0.285	0.290	0.290	298,061
2024-03-11	0.290	0.300	0.290	0.290	0.290	35,400
2024-03-08	0.270	0.270	0.260	0.270	0.270	115,500

← NewerPage 11 of 20 · 1,153 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.