Skip to main content
MiMedia Holdings Inc. (TSXV:MIM)
Canada flag Canada · Delayed Price · Currency is CAD
0.270
+0.020 (8.00%)
Mar 9, 2026, 3:56 PM EST

MiMedia Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.250.250.250.250.25-3.85%7,500
Mar 5, 20260.270.270.260.260.26-3.70%11,500
Mar 4, 20260.270.280.270.270.271.89%6,500
Mar 3, 20260.270.270.260.270.27-1.85%11,003
Mar 2, 20260.280.280.270.270.27-3.57%5,000
Feb 27, 20260.270.280.250.280.287.69%146,500
Feb 26, 20260.280.280.260.260.26-19,000
Feb 25, 20260.250.260.250.260.264.00%42,000
Feb 24, 20260.250.250.250.250.25-13,000
Feb 23, 20260.260.280.250.250.25-26,080
Feb 20, 20260.250.260.250.250.252.04%22,000
Feb 19, 20260.250.260.250.250.252.08%54,000
Feb 18, 20260.270.270.240.240.24-11.11%107,000
Feb 17, 20260.240.270.240.270.2710.20%41,500
Feb 13, 20260.250.250.250.250.25-48,500
Feb 12, 20260.240.250.240.250.254.26%95,500
Feb 11, 20260.260.260.240.240.24-6.00%55,500
Feb 10, 20260.260.270.250.250.25-3.85%108,500
Feb 9, 20260.250.270.240.260.268.33%46,000
Feb 6, 20260.250.250.240.240.24-34,500
Feb 5, 20260.240.250.240.240.24-87,000
Feb 4, 20260.240.250.240.240.24-17,500
Feb 3, 20260.230.250.230.240.244.35%27,500
Feb 2, 20260.260.260.230.230.23-9.80%118,000
Jan 30, 20260.260.260.250.260.26-1.92%35,500
Jan 29, 20260.260.280.190.260.261.96%605,625
Jan 28, 20260.280.280.260.260.26-7.27%50,000
Jan 27, 20260.300.300.280.280.28-3.51%26,500
Jan 26, 20260.300.310.290.290.29-5.00%44,500
Jan 23, 20260.320.320.290.300.30-153,650
Jan 22, 20260.320.330.300.300.30-7.69%44,000
Jan 21, 20260.310.330.310.330.333.17%32,020
Jan 20, 20260.310.330.310.320.321.61%25,500
Jan 19, 20260.310.340.310.310.31-19,504
Jan 16, 20260.320.320.300.310.311.64%47,000
Jan 15, 20260.310.320.310.310.31-4.69%43,000
Jan 14, 20260.360.360.320.320.32-3.03%128,320
Jan 13, 20260.300.350.300.330.3313.79%281,500
Jan 12, 20260.300.300.280.290.291.75%94,500
Jan 9, 20260.280.300.280.290.29-1.72%97,670
Jan 8, 20260.300.300.290.290.293.57%38,500
Jan 7, 20260.300.300.270.280.285.66%659,246
Jan 6, 20260.320.320.260.270.27-14.52%365,000
Jan 5, 20260.310.310.310.310.311.64%17,000
Jan 2, 20260.320.320.310.310.31-19,500
Dec 31, 20250.330.330.310.310.31-6.15%29,000
Dec 30, 20250.320.330.310.330.33-96,201
Dec 29, 20250.330.340.320.330.331.56%28,500
Dec 24, 20250.350.350.320.320.32-7.25%47,500
Dec 23, 20250.370.370.350.350.35-2.82%77,516
Dec 22, 20250.350.360.350.360.361.43%34,521
Dec 19, 20250.370.370.350.350.35-4.11%12,000
Dec 18, 20250.340.370.340.370.377.35%46,000
Dec 17, 20250.350.350.340.340.34-11,000
Dec 16, 20250.350.350.340.340.34-2.86%8,560
Dec 15, 20250.370.370.350.350.35-5.41%30,000
Dec 12, 20250.370.370.360.370.378.82%7,570
Dec 11, 20250.310.350.310.340.3411.48%171,000
Dec 10, 20250.350.350.310.310.31-12.86%62,000
Dec 9, 20250.350.350.350.350.351.45%1,000
Dec 8, 20250.350.350.340.350.35-7,500
Dec 5, 20250.340.350.340.350.351.47%8,000
Dec 4, 20250.350.350.340.340.34-2.86%25,000
Dec 3, 20250.370.370.350.350.35-1.41%32,000
Dec 2, 20250.340.370.340.360.364.41%28,848
Dec 1, 20250.340.340.340.340.34-1.45%17,503
Nov 27, 20250.360.370.350.350.35-1.43%14,020
Nov 26, 20250.330.370.330.350.359.37%38,000
Nov 25, 20250.360.360.320.320.32-8.57%26,886
Nov 24, 20250.350.390.350.350.35-99,500
Nov 21, 20250.330.410.330.350.356.06%19,000
Nov 20, 20250.340.340.300.330.33-2.94%143,500
Nov 19, 20250.390.390.340.340.34-15.00%160,500
Nov 18, 20250.410.410.400.400.40-3.61%5,515
Nov 17, 20250.450.450.420.420.42-7.78%7,000
Nov 14, 20250.410.460.410.450.457.14%5,000
Nov 13, 20250.450.510.420.420.42-7.69%30,000
Nov 12, 20250.470.470.460.460.46-3.19%17,600
Nov 11, 20250.480.510.460.470.47-5.05%22,500
Nov 10, 20250.530.550.500.500.50-6.60%264,429
Nov 7, 20250.530.530.480.530.533.92%94,700
Nov 6, 20250.500.550.490.510.514.08%128,268
Nov 5, 20250.460.500.460.490.4910.11%91,725
Nov 4, 20250.500.500.440.450.45-12.75%113,000
Nov 3, 20250.370.510.370.510.5137.84%133,795
Oct 31, 20250.350.380.350.370.375.71%45,800
Oct 30, 20250.360.390.340.350.35-1.41%72,500
Oct 29, 20250.350.390.350.360.36-27,230
Oct 28, 20250.390.390.350.360.36-8.97%147,300
Oct 27, 20250.420.420.380.390.39-6.02%79,500
Oct 24, 20250.440.440.400.420.42-3.49%196,500
Oct 23, 20250.440.440.420.430.43-12,000
Oct 22, 20250.450.450.430.430.43-4.44%122,064
Oct 21, 20250.470.470.420.450.45-2.17%383,666
Oct 20, 20250.470.480.460.460.461.10%54,000
Oct 17, 20250.470.470.460.460.46-20,000
Oct 16, 20250.490.490.450.460.463.41%105,015
Oct 15, 20250.450.450.430.440.44-1.12%17,500
Oct 14, 20250.400.470.400.450.458.54%226,206
Oct 10, 20250.430.440.410.410.41-4.65%81,000