MiMedia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	0.300	0.300	0.300	0.300	0.300	0
2022-12-22	0.300	0.300	0.300	0.300	0.300	0
2022-12-21	0.300	0.300	0.300	0.300	0.300	36,000
2022-12-20	0.315	0.315	0.310	0.310	0.310	29,000
2022-12-19	0.335	0.335	0.310	0.310	0.310	80,500
2022-12-16	0.350	0.370	0.340	0.340	0.340	250,500
2022-12-15	0.375	0.390	0.320	0.360	0.360	541,500
2022-12-14	0.370	0.375	0.355	0.360	0.360	186,055
2022-12-13	0.330	0.385	0.330	0.370	0.370	617,500
2022-12-12	0.310	0.330	0.310	0.320	0.320	1,352,300
2022-12-09	0.315	0.315	0.305	0.315	0.315	39,000
2022-12-08	0.325	0.325	0.300	0.300	0.300	71,900
2022-12-07	0.305	0.305	0.290	0.300	0.300	194,900
2022-12-06	0.300	0.300	0.300	0.300	0.300	0
2022-12-05	0.300	0.300	0.300	0.300	0.300	3,000
2022-12-02	0.300	0.300	0.300	0.300	0.300	13,000
2022-12-01	0.300	0.300	0.300	0.300	0.300	79,000
2022-11-30	0.305	0.320	0.290	0.320	0.320	47,500
2022-11-29	0.300	0.320	0.300	0.320	0.320	200,000
2022-11-28	0.300	0.325	0.290	0.325	0.325	154,502
2022-11-25	0.320	0.320	0.320	0.320	0.320	0
2022-11-24	0.315	0.325	0.300	0.320	0.320	64,500
2022-11-23	0.325	0.330	0.310	0.310	0.310	57,500
2022-11-22	0.310	0.310	0.310	0.310	0.310	0
2022-11-21	0.320	0.320	0.300	0.310	0.310	30,500
2022-11-18	0.330	0.330	0.330	0.330	0.330	14,140
2022-11-17	0.305	0.325	0.300	0.325	0.325	19,000
2022-11-16	0.305	0.305	0.305	0.305	0.305	500
2022-11-15	0.320	0.330	0.310	0.310	0.310	48,900
2022-11-14	0.310	0.320	0.310	0.310	0.310	144,000
2022-11-11	0.320	0.320	0.310	0.320	0.320	41,500
2022-11-10	0.300	0.330	0.300	0.320	0.320	359,000
2022-11-09	0.310	0.310	0.310	0.310	0.310	20,000
2022-11-08	0.250	0.325	0.250	0.305	0.305	1,073,416
2022-11-07	0.260	0.280	0.250	0.250	0.250	454,110
2022-11-04	0.250	0.250	0.250	0.250	0.250	0
2022-11-03	0.250	0.250	0.250	0.250	0.250	0
2022-11-02	0.260	0.260	0.250	0.250	0.250	68,403
2022-11-01	0.260	0.260	0.260	0.260	0.260	0
2022-10-31	0.270	0.270	0.260	0.260	0.260	127,500
2022-10-28	0.270	0.270	0.260	0.260	0.260	50,500
2022-10-27	0.250	0.250	0.250	0.250	0.250	7,000
2022-10-26	0.250	0.250	0.250	0.250	0.250	20,000
2022-10-25	0.250	0.270	0.250	0.250	0.250	130,000
2022-10-24	0.240	0.250	0.230	0.250	0.250	56,375
2022-10-21	0.240	0.240	0.230	0.230	0.230	29,000
2022-10-20	0.240	0.240	0.230	0.230	0.230	11,000
2022-10-19	0.280	0.280	0.240	0.260	0.260	138,000
2022-10-18	0.280	0.280	0.280	0.280	0.280	9,500
2022-10-17	0.290	0.300	0.290	0.290	0.290	40,000
2022-10-14	0.260	0.295	0.260	0.295	0.295	69,505
2022-10-13	0.290	0.290	0.290	0.290	0.290	0
2022-10-12	0.285	0.290	0.285	0.290	0.290	10,500
2022-10-11	0.240	0.240	0.235	0.235	0.235	27,660
2022-10-07	0.280	0.280	0.260	0.260	0.260	32,200
2022-10-06	0.285	0.285	0.280	0.280	0.280	10,000
2022-10-05	0.325	0.325	0.300	0.300	0.300	16,000
2022-10-04	0.315	0.330	0.315	0.330	0.330	38,000
2022-10-03	0.315	0.315	0.300	0.300	0.300	22,000
2022-09-30	0.280	0.280	0.275	0.275	0.275	41,000

← NewerPage 17 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.