Miata Metals Corp. (CSE:MMET)
Canada · Delayed Price · Currency is CAD 0.7700
+0.1700 (28.33%)
Oct 7, 2025, 3:59 PM EDT
Miata Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.76 | 0.76 | 0.67 | 0.72 | 0.72 | -6.49% | 483,070 |
| Oct 7, 2025 | 0.61 | 0.78 | 0.60 | 0.77 | 0.77 | 28.33% | 1,146,898 |
| Oct 6, 2025 | 0.53 | 0.61 | 0.53 | 0.60 | 0.60 | 5.26% | 662,752 |
| Oct 3, 2025 | 0.56 | 0.57 | 0.50 | 0.57 | 0.57 | 1.79% | 988,631 |
| Oct 2, 2025 | 0.59 | 0.60 | 0.54 | 0.56 | 0.56 | -3.45% | 337,860 |
| Oct 1, 2025 | 0.55 | 0.60 | 0.49 | 0.58 | 0.58 | 3.57% | 686,693 |
| Sep 30, 2025 | 0.54 | 0.60 | 0.54 | 0.56 | 0.56 | - | 536,028 |
| Sep 29, 2025 | 0.52 | 0.57 | 0.51 | 0.56 | 0.56 | 12.00% | 426,610 |
| Sep 26, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -1.96% | 414,566 |
| Sep 25, 2025 | 0.47 | 0.55 | 0.47 | 0.51 | 0.51 | 8.51% | 946,555 |
| Sep 24, 2025 | 0.50 | 0.51 | 0.43 | 0.47 | 0.47 | -4.08% | 1,109,881 |
| Sep 23, 2025 | 0.35 | 0.53 | 0.35 | 0.49 | 0.49 | 60.66% | 6,211,131 |
| Sep 22, 2025 | 0.33 | 0.33 | 0.28 | 0.31 | 0.31 | -3.17% | 942,877 |
| Sep 19, 2025 | 0.27 | 0.32 | 0.25 | 0.32 | 0.32 | 16.67% | 1,113,765 |
| Sep 18, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 17.39% | 912,983 |
| Sep 17, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 4.55% | 699,315 |
| Sep 16, 2025 | 0.23 | 0.23 | 0.19 | 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 | 0.22 | 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 |
| Aug 19, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 235,700 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 240,500 |
| Aug 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 231,506 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 143,300 |
| Aug 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 215,000 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 296,500 |
| Aug 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 146,301 |
| Aug 8, 2025 | 0.23 | 0.26 | 0.22 | 0.23 | 0.23 | -8.16% | 683,251 |
| Aug 7, 2025 | 0.29 | 0.29 | 0.22 | 0.25 | 0.25 | -15.52% | 2,152,925 |
| Aug 6, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 140,280 |
| Aug 5, 2025 | 0.41 | 0.41 | 0.30 | 0.30 | 0.30 | -21.33% | 396,536 |
| Aug 1, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -6.25% | 43,044 |
| Jul 31, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 10,550 |
| Jul 30, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 59,053 |
| Jul 29, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -2.38% | 38,420 |