Mind Medicine (MindMed) Inc. (MMEDF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

3.6300-0.0110 (-0.30%)

At close: 3:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2021	3.6500	3.9100	3.4440	3.6300	3.6300	7,015,600
Jan 21, 2021	3.3900	3.6800	3.2700	3.6410	3.6410	6,204,400
Jan 20, 2021	3.1100	3.3100	3.0190	3.2500	3.2500	5,235,000
Jan 19, 2021	3.1000	3.1100	2.9600	3.0060	3.0060	2,219,400
Jan 15, 2021	3.2500	3.2500	2.9500	3.0900	3.0900	2,977,400
Jan 14, 2021	2.9600	3.3200	2.9200	3.1250	3.1250	7,252,200
Jan 13, 2021	2.8360	2.9630	2.6500	2.9000	2.9000	5,012,500
Jan 12, 2021	3.0700	3.0700	2.8200	2.8200	2.8200	3,015,500
Jan 11, 2021	3.2000	3.2100	2.9000	2.9100	2.9100	3,086,800
Jan 08, 2021	3.2700	3.3120	2.9800	3.1100	3.1100	3,280,800
Jan 07, 2021	3.1500	3.3700	3.1300	3.2100	3.2100	2,799,800
Jan 06, 2021	2.9200	3.3000	2.8700	3.1000	3.1000	4,901,900
Jan 05, 2021	2.9040	3.0000	2.6470	2.8900	2.8900	4,805,900
Jan 04, 2021	3.1000	3.2080	2.8970	2.9100	2.9100	4,090,900
Dec 31, 2020	3.1400	3.2000	3.0200	3.0500	3.0500	2,078,000
Dec 30, 2020	3.0000	3.2700	3.0000	3.1300	3.1300	2,250,800
Dec 29, 2020	3.2900	3.2900	3.0000	3.0600	3.0600	3,154,600
Dec 28, 2020	3.2400	3.3000	3.0900	3.2500	3.2500	3,206,300
Dec 24, 2020	3.1100	3.2610	3.0000	3.0100	3.0100	2,626,700
Dec 23, 2020	2.7020	3.1900	2.6300	3.1200	3.1200	4,855,800
Dec 22, 2020	3.2700	3.4700	2.6900	2.8200	2.8200	13,379,900
Dec 21, 2020	3.7500	3.7500	3.1940	3.3000	3.3000	5,831,000
Dec 18, 2020	3.6560	3.6900	3.4800	3.5900	3.5900	6,243,200
Dec 17, 2020	3.2150	3.5800	3.1800	3.5390	3.5390	6,679,100
Dec 16, 2020	3.3800	3.7800	3.0100	3.2500	3.2500	14,429,200
Dec 15, 2020	4.2400	4.4300	3.2950	3.4880	3.4880	19,676,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.