Skip to main content
Mountain Valley MD Holdings Inc. (CSE:MVMD)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
+0.0050 (7.69%)
Apr 28, 2026, 3:56 PM EST

CSE:MVMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.070.070.070.070.07-7.14%44,061
Apr 24, 20260.070.070.070.070.077.69%40,970
Apr 23, 20260.070.070.070.070.07-7.14%35,611
Apr 22, 20260.070.080.070.070.07-740,550
Apr 21, 20260.070.080.070.070.07-346,193
Apr 20, 20260.070.080.070.070.07-367,083
Apr 17, 20260.060.070.060.070.0716.67%140,902
Apr 16, 20260.060.070.060.060.069.09%261,902
Apr 15, 20260.060.060.050.060.0610.00%242,274
Apr 14, 20260.050.050.050.050.0511.11%122,186
Apr 13, 20260.050.050.050.050.05-10.00%232,180
Apr 10, 20260.050.050.050.050.0511.11%1,251,095
Apr 9, 20260.060.060.050.050.05-35.71%1,933,094
Apr 8, 20260.080.090.070.070.07-12.50%495,730
Apr 7, 20260.080.080.070.080.08-5.88%462,319
Apr 6, 20260.070.110.070.090.096.25%2,990,504
Apr 2, 20260.080.080.070.080.08-1,053,050
Apr 1, 20260.080.080.080.080.08-1,317,474
Mar 31, 20260.070.080.070.080.08-2,114,033
Mar 30, 20260.070.080.060.080.0823.08%1,319,831
Mar 27, 20260.060.070.060.070.0718.18%1,255,278
Mar 26, 20260.050.060.050.060.0610.00%985,105
Mar 25, 20260.060.060.050.050.05-9.09%997,853
Mar 24, 20260.050.060.050.060.0622.22%501,737
Mar 23, 20260.050.070.050.050.05-2,344,743
Mar 20, 20260.020.050.020.050.05125.00%4,552,108
Mar 19, 20260.020.020.020.020.02-823,848
Mar 18, 20260.020.020.020.020.02-868,132
Mar 17, 20260.020.020.020.020.02-24,300
Mar 16, 20260.020.020.020.020.02-20.00%122,727
Mar 13, 20260.020.030.020.030.0325.00%664,600
Mar 12, 20260.020.020.020.020.0233.33%885,730
Mar 11, 20260.020.020.020.020.02-25.00%416,800
Mar 10, 20260.020.020.020.020.02-54,035
Mar 9, 20260.020.020.020.020.0233.33%1,221,522
Mar 6, 20260.020.020.020.020.02-126,940
Mar 5, 20260.020.020.020.020.02-14,000
Mar 4, 20260.020.020.010.020.02-25.00%49,716
Mar 3, 20260.010.020.010.020.0233.33%106,000
Mar 2, 20260.020.020.020.020.02-232,585
Feb 26, 20260.020.020.020.020.02-62,000
Feb 25, 20260.020.020.020.020.02-12,440
Feb 24, 20260.010.020.010.020.02-262,579
Feb 23, 20260.020.020.020.020.0250.00%4,000
Feb 20, 20260.010.020.010.010.01-30,050
Feb 19, 20260.010.010.010.010.01-12,244
Feb 18, 20260.010.010.010.010.01-33.33%1,515
Feb 17, 20260.020.020.020.020.0250.00%12,653
Feb 13, 20260.020.020.010.010.01-33.33%72,041
Feb 12, 20260.020.020.020.020.02-2,638
Feb 11, 20260.020.020.020.020.0250.00%25,000
Feb 10, 20260.020.020.010.010.01-33.33%291,328
Feb 9, 20260.020.020.020.020.02-18,700
Feb 6, 20260.020.020.020.020.0250.00%136,020
Feb 5, 20260.020.020.010.010.01-33.33%35,683
Feb 4, 20260.010.020.010.020.0250.00%36,840
Feb 3, 20260.010.020.010.010.01-33.33%19,700
Feb 2, 20260.010.020.010.020.02-31,565
Jan 30, 20260.020.020.010.020.02-388,639
Jan 29, 20260.010.020.010.020.0250.00%66,200
Jan 28, 20260.010.010.010.010.01-33.33%15,750
Jan 27, 20260.020.020.020.020.02-11,334
Jan 26, 20260.020.020.020.020.02-1,600
Jan 23, 20260.020.020.020.020.02-72,000
Jan 22, 20260.020.020.020.020.02-28,000
Jan 21, 20260.020.020.020.020.02-25.00%18,000
Jan 20, 20260.020.020.020.020.0233.33%7,060
Jan 19, 20260.020.020.020.020.02-45,000
Jan 16, 20260.020.020.020.020.02-25.00%7,581
Jan 15, 20260.020.020.020.020.02-4,380
Jan 14, 20260.020.020.020.020.02-5,000
Jan 13, 20260.020.020.020.020.0233.33%40,500
Jan 12, 20260.020.020.020.020.02-25.00%49,642
Jan 9, 20260.020.020.020.020.0233.33%55,558
Jan 8, 20260.020.020.020.020.02-8,500
Jan 7, 20260.020.020.020.020.02-65,000
Jan 5, 20260.020.020.020.020.02-122,413
Jan 2, 20260.020.020.020.020.02-77,400
Dec 31, 20250.020.020.010.020.02-116,256
Dec 30, 20250.010.020.010.020.02-61,000
Dec 29, 20250.020.020.020.020.02-122,000
Dec 24, 20250.020.020.020.020.02-301,624
Dec 23, 20250.020.020.010.020.02-82,020
Dec 22, 20250.020.020.020.020.02-315,830
Dec 19, 20250.020.020.020.020.02-51,060
Dec 18, 20250.020.020.020.020.02-23,250
Dec 17, 20250.020.020.020.020.02-184,000
Dec 16, 20250.020.020.020.020.02-13,497
Dec 15, 20250.020.020.020.020.02-1,341,965
Dec 12, 20250.020.020.020.020.02-126,000
Dec 11, 20250.020.020.020.020.02-20,250
Dec 10, 20250.020.020.020.020.02-74,000
Dec 9, 20250.020.020.020.020.0250.00%140,995
Dec 8, 20250.020.020.010.010.01-33.33%48,500
Dec 5, 20250.020.020.020.020.02-43,100
Dec 4, 20250.020.020.020.020.02-83,328
Dec 3, 20250.020.020.020.020.02-961,600
Dec 2, 20250.020.020.020.020.02-1,101,507
Dec 1, 20250.020.020.010.020.02-450,200
Nov 28, 20250.020.020.010.020.02-25,000