MiMedia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	0.415	0.415	0.415	0.415	0.415	0
2023-09-13	0.410	0.415	0.400	0.415	0.415	18,388
2023-09-12	0.400	0.400	0.400	0.400	0.400	0
2023-09-11	0.415	0.415	0.400	0.400	0.400	18,000
2023-09-08	0.400	0.410	0.400	0.410	0.410	5,500
2023-09-07	0.400	0.445	0.400	0.445	0.445	30,000
2023-09-06	0.420	0.425	0.400	0.400	0.400	21,000
2023-09-05	0.405	0.405	0.405	0.405	0.405	5,000
2023-09-01	0.410	0.445	0.400	0.445	0.445	41,500
2023-08-31	0.410	0.410	0.400	0.410	0.410	8,000
2023-08-30	0.420	0.420	0.410	0.410	0.410	19,500
2023-08-29	0.435	0.435	0.435	0.435	0.435	4,500
2023-08-28	0.450	0.450	0.450	0.450	0.450	14,500
2023-08-25	0.455	0.455	0.450	0.450	0.450	155,500
2023-08-24	0.430	0.445	0.425	0.445	0.445	19,500
2023-08-23	0.455	0.470	0.450	0.470	0.470	210,000
2023-08-22	0.480	0.480	0.450	0.450	0.450	24,600
2023-08-21	0.425	0.500	0.425	0.500	0.500	126,749
2023-08-18	0.400	0.400	0.400	0.400	0.400	1,500,000
2023-08-17	0.400	0.400	0.400	0.400	0.400	2,000
2023-08-16	0.400	0.400	0.400	0.400	0.400	0
2023-08-15	0.390	0.410	0.390	0.400	0.400	251,443
2023-08-14	0.400	0.400	0.400	0.400	0.400	0
2023-08-11	0.400	0.400	0.380	0.400	0.400	24,500
2023-08-10	0.390	0.390	0.390	0.390	0.390	13,000
2023-08-09	0.405	0.405	0.405	0.405	0.405	0
2023-08-08	0.390	0.405	0.390	0.405	0.405	212,000
2023-08-04	0.385	0.385	0.385	0.385	0.385	0
2023-08-03	0.375	0.385	0.375	0.385	0.385	11,500
2023-08-02	0.390	0.390	0.385	0.385	0.385	40,000
2023-08-01	0.400	0.400	0.400	0.400	0.400	4,000
2023-07-31	0.400	0.400	0.400	0.400	0.400	25,000
2023-07-28	0.390	0.390	0.390	0.390	0.390	0
2023-07-27	0.400	0.400	0.390	0.390	0.390	16,120
2023-07-26	0.410	0.435	0.400	0.425	0.425	59,040
2023-07-25	0.450	0.450	0.400	0.400	0.400	369,500
2023-07-24	0.440	0.445	0.410	0.420	0.420	69,000
2023-07-21	0.450	0.450	0.435	0.435	0.435	103,000
2023-07-20	0.400	0.400	0.400	0.400	0.400	3,500
2023-07-19	0.390	0.390	0.370	0.370	0.370	9,000
2023-07-18	0.410	0.410	0.400	0.400	0.400	10,549
2023-07-17	0.405	0.460	0.360	0.460	0.460	145,000
2023-07-14	0.440	0.440	0.440	0.440	0.440	0
2023-07-13	0.440	0.440	0.440	0.440	0.440	5,000
2023-07-12	0.465	0.465	0.450	0.450	0.450	29,500
2023-07-11	0.470	0.470	0.450	0.465	0.465	59,305
2023-07-10	0.500	0.500	0.470	0.470	0.470	7,000
2023-07-07	0.495	0.495	0.495	0.495	0.495	0
2023-07-06	0.495	0.495	0.495	0.495	0.495	0
2023-07-05	0.495	0.495	0.495	0.495	0.495	0
2023-07-04	0.495	0.500	0.460	0.495	0.495	56,007
2023-06-30	0.500	0.520	0.500	0.500	0.500	27,000
2023-06-29	0.520	0.550	0.490	0.490	0.490	194,670
2023-06-28	0.450	0.510	0.450	0.510	0.510	248,500
2023-06-27	0.480	0.480	0.440	0.450	0.450	985,600
2023-06-26	0.370	0.450	0.370	0.450	0.450	1,808,416
2023-06-23	0.385	0.385	0.340	0.370	0.370	527,500
2023-06-22	0.370	0.415	0.370	0.385	0.385	163,700
2023-06-21	0.335	0.340	0.330	0.330	0.330	276,000
2023-06-20	0.365	0.365	0.365	0.365	0.365	0

← NewerPage 14 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.