Miata Metals Corp. (CSE:MMET)
 0.6000
 0.00 (0.00%)
  Oct 31, 2025, 1:37 PM EDT
Miata Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.63 | 0.64 | 0.60 | 0.60 | 0.60 | 1.69% | 275,295 | 
| Oct 29, 2025 | 0.60 | 0.66 | 0.58 | 0.59 | 0.59 | 5.36% | 576,594 | 
| Oct 28, 2025 | 0.55 | 0.56 | 0.50 | 0.56 | 0.56 | 16.67% | 323,290 | 
| Oct 27, 2025 | 0.54 | 0.54 | 0.48 | 0.48 | 0.48 | -5.88% | 164,455 | 
| Oct 24, 2025 | 0.50 | 0.51 | 0.47 | 0.51 | 0.51 | 2.00% | 60,640 | 
| Oct 23, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 1,311,450 | 
| Oct 22, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -3.92% | 11,009 | 
| Oct 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.56% | 9,050 | 
| Oct 20, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | 5.88% | 95,037 | 
| Oct 17, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -7.27% | 139,950 | 
| Oct 16, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -3.51% | 63,043 | 
| Oct 15, 2025 | 0.57 | 0.58 | 0.41 | 0.57 | 0.57 | -16.18% | 1,780,449 | 
| Oct 14, 2025 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | -1.45% | 1,011,743 | 
| Oct 10, 2025 | 0.71 | 0.71 | 0.65 | 0.69 | 0.69 | 2.99% | 112,722 | 
| Oct 9, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.90% | 159,129 | 
| Oct 8, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -2.82% | 483,070 | 
| Oct 7, 2025 | 0.65 | 0.71 | 0.65 | 0.71 | 0.71 | 18.33% | 1,146,898 | 
| Oct 6, 2025 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | 5.26% | 662,752 | 
| Oct 3, 2025 | 0.55 | 0.57 | 0.52 | 0.57 | 0.57 | 3.64% | 988,631 | 
| Oct 2, 2025 | 0.59 | 0.59 | 0.54 | 0.55 | 0.55 | -6.78% | 337,860 | 
| Oct 1, 2025 | 0.52 | 0.59 | 0.52 | 0.59 | 0.59 | 5.36% | 686,693 | 
| Sep 30, 2025 | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | 1.82% | 536,028 | 
| Sep 29, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 10.00% | 426,610 | 
| Sep 26, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -1.96% | 414,566 | 
| Sep 25, 2025 | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | 13.33% | 946,555 | 
| Sep 24, 2025 | 0.47 | 0.48 | 0.43 | 0.45 | 0.45 | -11.76% | 1,109,881 | 
| Sep 23, 2025 | 0.45 | 0.52 | 0.45 | 0.51 | 0.51 | 70.00% | 6,211,131 | 
| Sep 22, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | 7.14% | 942,877 | 
| Sep 19, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | 12.00% | 1,113,765 | 
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 912,983 | 
| Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 699,315 | 
| Sep 16, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 1,590,171 | 
| Sep 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 200,500 | 
| Sep 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 155,500 | 
| Sep 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 251,500 | 
| Sep 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 1,167,925 | 
| Sep 9, 2025 | 0.21 | 0.24 | 0.19 | 0.20 | 0.20 | -4.88% | 750,860 | 
| Sep 8, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -2.38% | 495,640 | 
| Sep 5, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 323,900 | 
| Sep 4, 2025 | 0.24 | 0.26 | 0.21 | 0.21 | 0.21 | -4.55% | 920,850 | 
| Sep 3, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 520,000 | 
| Sep 2, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 222,000 | 
| Aug 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 286,400 | 
| Aug 28, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 26,500 | 
| Aug 27, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 58,500 | 
| Aug 26, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 149,000 | 
| Aug 25, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | - | 795,191 | 
| Aug 22, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 504,499 | 
| Aug 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 726,571 | 
| Aug 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 43,800 |