Skip to main content
Miata Metals Corp. (CSE: MMET)
Canada flag Canada · Delayed Price · Currency is CAD
0.630
+0.010 (1.61%)
Dec 20, 2024, 4:00 PM EST

Miata Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20240.780.790.720.79-3.95%24,648
Sep 26, 20240.730.760.720.76-2.70%37,027
Sep 25, 20240.750.750.740.74--9,819
Sep 24, 20240.750.750.740.74--1.33%22,008
Sep 23, 20240.740.750.730.75-1.35%7,884
Sep 20, 20240.730.740.730.74--15,200
Sep 19, 20240.740.740.740.74-1.37%2,000
Sep 18, 20240.730.730.730.73---
Sep 17, 20240.650.730.620.73-4.29%86,941
Sep 16, 20240.740.750.690.70--7.89%50,500
Sep 13, 20240.800.830.760.76--2.56%141,250
Sep 12, 20240.730.800.730.78-14.71%275,600
Sep 11, 20240.660.690.660.68-3.03%56,890
Sep 10, 20240.660.660.630.66--12,000
Sep 9, 20240.650.660.650.66--18,510
Sep 6, 20240.720.750.640.66--5.71%230,504
Sep 5, 20240.680.700.680.70-1.45%12,500
Sep 4, 20240.610.700.610.69-11.29%108,250
Sep 3, 20240.570.620.570.62-10.71%45,600
Aug 30, 20240.610.610.550.56--8.20%23,501
Aug 29, 20240.560.610.510.61-12.96%78,879
Aug 28, 20240.500.540.500.54-8.00%16,700
Aug 27, 20240.500.510.500.50--10,001
Aug 26, 20240.440.530.430.50-16.28%105,001
Aug 23, 20240.430.430.430.43--1.15%1,900
Aug 22, 20240.430.440.430.44-1.16%30,500
Aug 21, 20240.440.440.400.43--1.15%23,700
Aug 20, 20240.440.440.440.44--540
Aug 19, 20240.440.440.440.44---
Aug 16, 20240.440.440.440.44---
Aug 15, 20240.460.460.440.44--7.45%20,500
Aug 14, 20240.470.470.470.47---
Aug 13, 20240.470.470.470.47-9.30%24,500
Aug 12, 20240.460.460.430.43--6.52%20,000
Aug 9, 20240.500.500.440.46--7.07%15,500
Aug 8, 20240.500.500.500.50---
Aug 7, 20240.500.500.500.50---
Aug 6, 20240.460.500.450.50-8.79%13,250
Aug 2, 20240.480.480.460.46--5.21%21,000
Aug 1, 20240.500.500.480.48--5.88%9,534
Jul 31, 20240.490.510.490.51-6.25%24,000