MariMed Inc. (CSE:MRMD)
Canada
· Delayed Price · Currency is CAD 0.1200
-0.0150 (-11.11%)
May 12, 2025, 10:40 AM EDT
MariMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -11.11% | 40,310 |
| May 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.90% | 75,141 |
| May 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 5,500 |
| May 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.14% | 90,500 |
| May 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -17.65% | 38,029 |
| Apr 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13.33% | 5,000 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 19,006 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 21,250 |
| Apr 25, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | - | 15.38% | 205,022 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | - | 64,500 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 7,500 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 15, 2025 | 0.20 | 0.20 | 0.14 | 0.14 | - | 27.27% | 3,500 |
| Apr 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 2,755 |
| Apr 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 29,105 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 4, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | - | -20.69% | 6,007 |
| Apr 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 39,000 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 1, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | - | 115,000 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 200,000 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | - | 3.57% | 102,500 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.45% | 328,770 |
| Mar 20, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | - | 3.57% | 116,500 |
| Mar 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 451,549 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 5,000 |
| Mar 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 25,000 |
| Mar 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 55,000 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -6.06% | 64,806 |
| Mar 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -2.94% | 349,506 |
| Mar 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 77,000 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -5.88% | 126,000 |