Miata Metals Corp. (CSE:MMET)
Canada flag Canada · Delayed Price · Currency is CAD
0.2850
+0.0050 (1.79%)
Jun 27, 2025, 4:00 PM EDT

Miata Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.300.300.260.28--1.79%205,466
Jun 26, 20250.320.320.280.28--9.68%397,066
Jun 25, 20250.330.360.280.31--4.62%524,200
Jun 24, 20250.280.330.280.33-27.45%571,321
Jun 23, 20250.280.300.260.26--8.93%142,000
Jun 20, 20250.320.320.280.28--6.67%586,413
Jun 19, 20250.390.390.290.30--22.08%536,863
Jun 18, 20250.400.400.390.39--1.28%185,337
Jun 17, 20250.440.440.390.39--12.36%449,798
Jun 16, 20250.430.490.430.45-1.14%48,800
Jun 13, 20250.420.480.420.44-6.02%198,850
Jun 12, 20250.430.430.410.42--5.68%43,699
Jun 11, 20250.460.480.420.44--2.22%337,684
Jun 10, 20250.520.520.450.45--13.46%525,661
Jun 9, 20250.520.520.510.52-4.00%27,751
Jun 6, 20250.540.580.500.50--5.66%139,413
Jun 5, 20250.600.600.530.53--10.17%119,001
Jun 4, 20250.610.610.580.59--9.23%87,727
Jun 3, 20250.600.650.600.65-12.07%146,845
Jun 2, 20250.600.650.580.58-3.57%270,074
May 30, 20250.550.600.540.56--3.45%218,414
May 29, 20250.630.670.580.58--9.38%175,862
May 28, 20250.730.750.580.64--30.43%1,090,220
May 27, 20250.720.940.710.92-29.58%269,772
May 26, 20250.650.740.650.71-9.23%115,701
May 23, 20250.650.670.630.65--4.41%261,771
May 22, 20250.700.720.610.68--5.56%149,252
May 21, 20250.750.750.690.72--8.86%116,356
May 20, 20250.880.880.790.79--8.14%92,809
May 16, 20250.850.880.850.86-1.18%11,108
May 15, 20250.850.860.850.85--3.41%12,787
May 14, 20250.860.900.860.88-2.33%42,870
May 13, 20250.860.870.840.86--80,197
May 12, 20250.950.960.820.86--9.47%180,711
May 9, 20250.901.000.900.95-10.47%576,028
May 8, 20250.840.880.730.86-6.17%615,490
May 7, 20251.381.390.810.81--41.73%1,569,815
May 6, 20251.381.421.381.39-0.72%53,271
May 5, 20251.401.441.371.38--2.82%73,852
May 2, 20251.281.421.281.42-7.58%211,732
May 1, 20251.341.341.291.32--1.49%80,776
Apr 30, 20251.341.341.311.34-1.52%213,053
Apr 29, 20251.331.411.321.32--2.22%71,600
Apr 28, 20251.341.351.331.35--27,649
Apr 25, 20251.381.381.301.35--2.17%404,672
Apr 24, 20251.381.441.341.38--174,720
Apr 23, 20251.381.421.381.38--2.82%101,989
Apr 22, 20251.491.491.381.42--2.07%67,425
Apr 21, 20251.431.591.401.45-2.11%271,831
Apr 17, 20251.431.431.411.42--0.70%30,059