U.S. markets close in 6 hours 4 minutes

Mind Medicine (MindMed) Inc. (MMEDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.4800-0.0200 (-0.57%)
As of 9:40AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 20213.58003.58003.45003.48003.4800135,342
Mar 02, 20213.68003.70003.49503.50003.50001,515,800
Mar 01, 20213.50003.70003.37003.64003.64001,649,500
Feb 26, 20213.54003.54003.15003.32003.32002,457,600
Feb 25, 20213.98003.98003.34903.44003.44003,027,400
Feb 24, 20213.53003.80003.53003.78003.78001,827,500
Feb 23, 20213.74003.74002.98403.52703.52706,148,200
Feb 22, 20214.15004.15003.71003.83703.83702,616,800
Feb 19, 20213.85004.09003.85003.98003.98001,672,900
Feb 18, 20214.09004.10003.76003.89003.89003,074,300
Feb 17, 20214.40004.40003.89004.04904.04903,592,100
Feb 16, 20214.20004.30004.00704.19004.19004,268,500
Feb 12, 20214.02004.10003.69904.00004.00004,618,800
Feb 11, 20213.55004.18003.50003.88003.880013,068,700
Feb 10, 20213.59003.61003.39003.50003.50004,190,500
Feb 09, 20213.68003.68003.38003.38003.38002,799,200
Feb 08, 20213.62003.62003.44003.52003.52002,584,500
Feb 05, 20213.36003.55003.35003.44003.44002,437,100
Feb 04, 20213.46103.48003.24003.35303.35302,510,100
Feb 03, 20213.31003.48003.19003.38003.38004,843,000
Feb 02, 20213.04003.18003.03003.14003.14002,254,600
Feb 01, 20213.01003.12002.85003.03003.03003,179,400
Jan 29, 20213.05003.08002.87002.95002.95004,554,800
Jan 28, 20213.06003.20002.85003.10003.10005,673,100
Jan 27, 20213.40003.46003.08003.13303.13305,808,700
Jan 26, 20213.78903.78903.41003.50003.50003,071,300
Jan 25, 20213.89003.90003.27003.59003.59006,275,900
Jan 22, 20213.65003.91003.44403.63003.63007,015,600
Jan 21, 20213.39003.68003.27003.64103.64106,204,400
Jan 20, 20213.11003.31003.01903.25003.25005,235,000
Jan 19, 20213.10003.11002.96003.00603.00602,219,400
Jan 15, 20213.25003.25002.95003.09003.09002,977,400
Jan 14, 20212.96003.32002.92003.12503.12507,252,200
Jan 13, 20212.83602.96302.65002.90002.90005,012,500
Jan 12, 20213.07003.07002.82002.82002.82003,015,500
Jan 11, 20213.20003.21002.90002.91002.91003,086,800
Jan 08, 20213.27003.31202.98003.11003.11003,280,800
Jan 07, 20213.15003.37003.13003.21003.21002,799,800
Jan 06, 20212.92003.30002.87003.10003.10004,901,900
Jan 05, 20212.90403.00002.64702.89002.89004,805,900
Jan 04, 20213.10003.20802.89702.91002.91004,090,900
Dec 31, 20203.14003.20003.02003.05003.05002,078,000
Dec 30, 20203.00003.27003.00003.13003.13002,250,800
Dec 29, 20203.29003.29003.00003.06003.06003,154,600
Dec 28, 20203.24003.30003.09003.25003.25003,206,300
Dec 24, 20203.11003.26103.00003.01003.01002,626,700
Dec 23, 20202.70203.19002.63003.12003.12004,855,800
Dec 22, 20203.27003.47002.69002.82002.820013,379,900
Dec 21, 20203.75003.75003.19403.30003.30005,831,000
Dec 18, 20203.65603.69003.48003.59003.59006,243,200
Dec 17, 20203.21503.58003.18003.53903.53906,679,100
Dec 16, 20203.38003.78003.01003.25003.250014,429,200
Dec 15, 20204.24004.43003.29503.48803.488019,676,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.