Miata Metals Corp. (CSE:MMET)
Canada flag Canada · Delayed Price · Currency is CAD
0.5900
-0.0600 (-9.23%)
Jun 4, 2025, 4:00 PM EDT

Miata Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.540.550.530.55-3.77%48,500
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
Apr 16, 20251.411.431.391.43-1.42%131,005
Apr 15, 20251.401.431.391.41-1.44%92,374
Apr 14, 20251.401.411.381.39--0.71%46,428
Apr 11, 20251.401.411.371.40--0.71%189,686
Apr 10, 20251.421.421.391.41--117,360
Apr 9, 20251.401.431.371.41-1.44%62,233
Apr 8, 20251.371.461.371.39-2.21%75,037
Apr 7, 20251.371.401.321.36--230,394
Apr 4, 20251.401.441.271.36--6.21%505,424
Apr 3, 20251.291.491.291.45-3.57%297,800
Apr 2, 20251.281.421.271.40-7.69%341,140
Apr 1, 20251.151.301.151.30-10.17%287,100
Mar 31, 20251.351.351.151.18--10.61%173,856
Mar 28, 20251.351.351.281.32--4.35%271,734
Mar 27, 20251.211.401.211.38-11.29%231,653