MiMedia Holdings Inc. (TSXV:MIM)
Canada
· Delayed Price · Currency is CAD 0.215
+0.020 (10.26%)
At close: Apr 28, 2026
MiMedia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 10.26% | 114,005 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 37,005 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 2,000 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 50,000 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 7,000 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 40,500 |
| Apr 20, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 47,000 |
| Apr 17, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 71,500 |
| Apr 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.52% | 8,000 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -2.33% | 30,108 |
| Apr 14, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.27% | 23,500 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 29,500 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -14.89% | 50,413 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 29,100 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 12,500 |
| Apr 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 24,000 |
| Apr 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 1,000 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,500 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 36,500 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 4,500 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 2,500 |
| Mar 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 36,005 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 20,500 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 43,500 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 9,000 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 9,000 |
| Mar 20, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -7.69% | 48,700 |
| Mar 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 6,119 |
| Mar 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 16,200 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 27,200 |
| Mar 16, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -12.50% | 106,396 |
| Mar 13, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.88% | 68,000 |
| Mar 12, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.03% | 16,000 |
| Mar 11, 2026 | 0.34 | 0.36 | 0.33 | 0.33 | 0.33 | - | 36,500 |
| Mar 10, 2026 | 0.27 | 0.38 | 0.27 | 0.33 | 0.33 | 22.22% | 266,525 |
| Mar 9, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 22,000 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 7,500 |
| Mar 5, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 11,500 |
| Mar 4, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 6,500 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 11,003 |
| Mar 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 5,000 |
| Feb 27, 2026 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 7.69% | 146,500 |
| Feb 26, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 19,000 |
| Feb 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 42,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13,000 |
| Feb 23, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | - | 26,080 |
| Feb 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 22,000 |
| Feb 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.08% | 54,000 |
| Feb 18, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -11.11% | 107,000 |
| Feb 17, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 10.20% | 41,500 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 48,500 |
| Feb 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 95,500 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.00% | 55,500 |
| Feb 10, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 108,500 |
| Feb 9, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 8.33% | 46,000 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 34,500 |
| Feb 5, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 87,000 |
| Feb 4, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 17,500 |
| Feb 3, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 27,500 |
| Feb 2, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -9.80% | 118,000 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 35,500 |
| Jan 29, 2026 | 0.26 | 0.28 | 0.19 | 0.26 | 0.26 | 1.96% | 605,625 |
| Jan 28, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.27% | 50,000 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.51% | 26,500 |
| Jan 26, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -5.00% | 44,500 |
| Jan 23, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | - | 153,650 |
| Jan 22, 2026 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -7.69% | 44,000 |
| Jan 21, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.17% | 32,020 |
| Jan 20, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 1.61% | 25,500 |
| Jan 19, 2026 | 0.31 | 0.34 | 0.31 | 0.31 | 0.31 | - | 19,504 |
| Jan 16, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 47,000 |
| Jan 15, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -4.69% | 43,000 |
| Jan 14, 2026 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -3.03% | 128,320 |
| Jan 13, 2026 | 0.30 | 0.35 | 0.30 | 0.33 | 0.33 | 13.79% | 281,500 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 94,500 |
| Jan 9, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 97,670 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 38,500 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | 5.66% | 659,246 |
| Jan 6, 2026 | 0.32 | 0.32 | 0.26 | 0.27 | 0.27 | -14.52% | 365,000 |
| Jan 5, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 17,000 |
| Jan 2, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 19,500 |
| Dec 31, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.15% | 29,000 |
| Dec 30, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | - | 96,201 |
| Dec 29, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 1.56% | 28,500 |
| Dec 24, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -7.25% | 47,500 |
| Dec 23, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -2.82% | 77,516 |
| Dec 22, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 34,521 |
| Dec 19, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 12,000 |
| Dec 18, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 7.35% | 46,000 |
| Dec 17, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 11,000 |
| Dec 16, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 8,560 |
| Dec 15, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -5.41% | 30,000 |
| Dec 12, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 8.82% | 7,570 |
| Dec 11, 2025 | 0.31 | 0.35 | 0.31 | 0.34 | 0.34 | 11.48% | 171,000 |
| Dec 10, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -12.86% | 62,000 |
| Dec 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 1,000 |
| Dec 8, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 7,500 |
| Dec 5, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 8,000 |
| Dec 4, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 25,000 |
| Dec 3, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -1.41% | 32,000 |