Skip to main content
Miata Metals Corp. (CSE:MMET)
Canada flag Canada · Delayed Price · Currency is CAD
1.170
+0.030 (2.63%)
Feb 21, 2025, 4:00 PM EST

Miata Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.131.171.111.17-2.63%188,747
Feb 20, 20251.121.141.091.14-1.79%167,632
Feb 19, 20251.121.131.041.12-2.75%324,737
Feb 18, 20251.031.091.001.09-14.74%1,119,073
Feb 14, 20250.950.960.950.95--1.04%528,418
Feb 13, 20250.920.960.900.96-3.23%118,799
Feb 12, 20250.920.930.920.93-1.09%33,764
Feb 11, 20250.900.940.900.92-2.22%698,440
Feb 10, 20250.930.930.860.90--1.10%541,708
Feb 7, 20250.950.950.860.91--560,683
Feb 6, 20250.951.000.910.91--6.19%351,868
Feb 5, 20250.870.970.870.97-5.43%776,648
Feb 4, 20250.930.970.890.92--1.08%732,602
Feb 3, 20250.900.940.900.93-4.49%241,508
Jan 31, 20250.860.910.860.89-5.95%156,320
Jan 30, 20250.810.850.810.84-5.00%75,500
Jan 29, 20250.800.800.780.80--1,311,207
Jan 28, 20250.780.800.780.80-2.56%53,800
Jan 27, 20250.780.810.780.78--109,730
Jan 24, 20250.820.820.780.78--1.27%966,213
Jan 23, 20250.760.820.760.79-3.95%438,173
Jan 22, 20250.760.760.760.76-1.33%308,926
Jan 21, 20250.700.770.700.75-7.14%289,014
Jan 20, 20250.640.710.640.70-4.48%673,052
Jan 17, 20250.680.680.660.67--1.47%42,573
Jan 16, 20250.650.680.650.68-3.03%249,300
Jan 15, 20250.630.660.630.66-3.13%55,500
Jan 14, 20250.610.640.610.64-6.67%155,190
Jan 13, 20250.610.610.600.60--3.23%19,980
Jan 10, 20250.600.620.600.62-3.33%20,500
Jan 9, 20250.580.600.580.60--22,636
Jan 8, 20250.580.600.580.60-3.45%133,547
Jan 7, 20250.580.580.580.58--3.33%10,009
Jan 6, 20250.580.600.580.60-1.69%75,500
Jan 3, 20250.590.590.580.59--1.67%39,000
Jan 2, 20250.580.600.580.60--27,333
Dec 31, 20240.600.600.600.60---
Dec 30, 20240.590.610.590.60-3.45%13,000
Dec 27, 20240.640.640.580.58--6.45%24,249
Dec 24, 20240.620.620.620.62-1.64%5,000
Dec 23, 20240.650.660.600.61--3.17%109,463
Dec 20, 20240.650.660.630.63-1.61%298,395
Dec 19, 20240.620.620.620.62--1.59%1,578
Dec 18, 20240.650.670.630.63--3.08%219,265
Dec 17, 20240.620.650.620.65-4.84%75,358
Dec 16, 20240.590.620.590.62-8.77%132,210
Dec 13, 20240.580.580.570.57--1.72%29,150
Dec 12, 20240.600.600.580.58--6.45%29,000
Dec 11, 20240.580.620.580.62-5.08%25,900
Dec 10, 20240.590.590.590.59--1.67%10,500
Dec 9, 20240.600.600.600.60--4,000
Dec 6, 20240.600.600.600.60--10,100
Dec 5, 20240.600.600.600.60--25,800
Dec 4, 20240.640.640.600.60--6.25%63,261
Dec 3, 20240.650.660.630.64--5.88%164,200
Dec 2, 20240.640.690.640.68-3.03%107,997
Nov 29, 20240.690.690.650.66--4.35%40,051
Nov 28, 20240.700.700.690.69--1.43%15,074
Nov 27, 20240.720.720.700.70--5.41%21,200
Nov 26, 20240.740.740.740.74---
Nov 25, 20240.680.740.680.74-5.71%26,280
Nov 22, 20240.670.720.670.70--1.41%66,900
Nov 21, 20240.710.770.710.71--5.33%74,342
Nov 20, 20240.650.750.650.75-20.97%621,142
Nov 19, 20240.640.640.620.62--1.59%55,134
Nov 18, 20240.680.680.630.63--1.56%68,659
Nov 15, 20240.660.660.640.64--3.03%13,081
Nov 14, 20240.660.660.650.66--1.49%19,500
Nov 13, 20240.670.670.670.67-4.69%6,000
Nov 12, 20240.650.660.640.64--1.54%54,572
Nov 11, 20240.660.710.650.65--7.14%147,529
Nov 8, 20240.700.740.700.70--4.11%64,000
Nov 7, 20240.740.740.700.73-2.82%234,996
Nov 6, 20240.690.710.690.71-2.90%12,500
Nov 5, 20240.720.720.690.69--8.00%36,650
Nov 4, 20240.750.750.750.75---
Nov 1, 20240.750.750.750.75--5,550
Oct 31, 20240.790.790.730.75--6.25%79,908
Oct 30, 20240.740.800.720.80-11.11%933,495
Oct 29, 20240.730.770.720.72--2.70%349,599
Oct 28, 20240.780.780.720.74--44,922
Oct 25, 20240.720.750.710.74-7.25%287,280
Oct 24, 20240.740.750.680.69-1.47%252,764
Oct 23, 20240.800.800.680.68--15.00%83,085
Oct 22, 20240.800.830.790.80--3.61%1,524,666
Oct 21, 20240.810.830.810.83-2.47%72,758
Oct 18, 20240.790.810.790.81-2.53%27,750
Oct 17, 20240.780.790.760.79--57,500
Oct 16, 20240.790.790.780.79--1.25%23,718
Oct 15, 20240.740.800.740.80-8.11%47,007
Oct 11, 20240.720.740.710.74-5.71%36,500
Oct 10, 20240.710.720.700.70--2.78%10,810
Oct 9, 20240.700.720.700.72-2.86%16,520
Oct 8, 20240.730.730.700.70--58,733
Oct 7, 20240.700.700.700.70--4.11%22,940
Oct 4, 20240.740.760.690.73--5.19%74,000
Oct 3, 20240.770.770.770.77---
Oct 2, 20240.770.770.770.77---
Oct 1, 20240.700.770.690.77-2.67%23,599
Sep 30, 20240.780.780.720.75--5.06%9,940