Skip to main content
MiMedia Holdings Inc. (TSXV:MIM)
Canada flag Canada · Delayed Price · Currency is CAD
0.345
+0.005 (1.47%)
At close: Dec 5, 2025

MiMedia Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.430.440.410.430.431.18%89,500
Oct 8, 20250.450.450.400.430.43-3.41%252,604
Oct 7, 20250.480.480.430.440.44-9.28%103,000
Oct 6, 20250.510.520.460.490.491.04%144,200
Oct 3, 20250.500.500.460.480.484.35%106,619
Oct 2, 20250.500.500.400.460.46-11.54%383,200
Oct 1, 20250.540.560.490.520.52-3.70%91,200
Sep 30, 20250.550.570.530.540.543.85%160,000
Sep 29, 20250.500.550.470.520.524.00%296,500
Sep 26, 20250.500.520.460.500.50-190,032
Sep 25, 20250.530.530.500.500.50-3.85%90,000
Sep 24, 20250.480.540.460.520.523.48%270,217
Sep 23, 20250.500.510.480.500.500.50%170,000
Sep 22, 20250.510.550.490.500.50-102,021
Sep 19, 20250.510.520.480.500.50-83,000
Sep 18, 20250.520.520.490.500.50-1.96%75,500
Sep 17, 20250.550.550.510.510.51-5.56%59,500
Sep 16, 20250.620.620.540.540.54-9.24%38,500
Sep 15, 20250.580.640.580.600.603.48%350,859
Sep 12, 20250.500.590.500.580.5816.16%249,040
Sep 11, 20250.520.550.500.500.501.02%124,000
Sep 10, 20250.550.550.490.490.49-10.91%114,159
Sep 9, 20250.550.560.540.550.55-82,000
Sep 8, 20250.580.580.540.550.55-71,000
Sep 5, 20250.570.580.550.550.55-3.51%74,000
Sep 4, 20250.610.610.560.570.57-4.20%221,270
Sep 3, 20250.610.630.560.600.60-0.83%314,615
Sep 2, 20250.660.690.590.600.60-4.76%189,265
Aug 29, 20250.650.680.630.630.63-3.08%215,500
Aug 28, 20250.680.700.640.650.65-1.52%246,500
Aug 27, 20250.690.720.660.660.66-2.94%122,000
Aug 26, 20250.700.700.680.680.68-2.86%144,188
Aug 25, 20250.720.780.670.700.704.48%280,500
Aug 22, 20250.680.690.670.670.67-142,000
Aug 21, 20250.690.700.660.670.67-2.90%155,000
Aug 20, 20250.700.700.640.690.69-6.76%167,550
Aug 19, 20250.780.780.700.740.74-1.33%194,500
Aug 18, 20250.790.810.750.750.75-5.06%81,822
Aug 15, 20250.790.790.780.790.791.28%69,000
Aug 14, 20250.760.810.760.780.78-3.70%96,500
Aug 13, 20250.810.820.770.810.813.85%163,500
Aug 12, 20250.800.830.780.780.78-0.64%71,000
Aug 11, 20250.810.820.760.790.790.64%58,410
Aug 8, 20250.800.800.770.780.78-48,500
Aug 7, 20250.800.810.750.780.78-111,520
Aug 6, 20250.800.820.760.780.782.63%208,000
Aug 5, 20250.770.820.750.760.76-12.64%261,028
Aug 1, 20250.860.870.830.870.87-3.33%82,750
Jul 31, 20250.930.930.870.900.90-81,000
Jul 30, 20250.970.970.870.900.90-1.10%102,050
Jul 29, 20250.960.960.900.910.91-1.09%274,500
Jul 28, 20250.940.950.920.920.92-2.65%49,026
Jul 25, 20250.880.950.820.950.958.62%226,382
Jul 24, 20250.860.910.810.870.87-6.45%347,700
Jul 23, 20251.011.080.930.930.93-6.06%1,150,473
Jul 22, 20251.001.030.960.990.995.32%1,423,283
Jul 21, 20250.850.940.840.940.9414.63%1,026,428
Jul 18, 20250.830.830.790.820.823.80%407,471
Jul 17, 20250.740.800.740.790.792.60%355,600
Jul 16, 20250.750.800.740.770.771.32%241,140
Jul 15, 20250.770.780.740.760.761.33%389,415