Miata Metals Corp. (CSE:MMET)
Canada
· Delayed Price · Currency is CAD 1.320
-0.060 (-4.35%)
Mar 28, 2025, 4:00 PM EST
Miata Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.35 | 1.35 | 1.28 | 1.32 | - | -4.35% | 271,734 |
| Mar 27, 2025 | 1.21 | 1.40 | 1.21 | 1.38 | - | 11.29% | 231,653 |
| Mar 26, 2025 | 1.18 | 1.24 | 1.10 | 1.24 | - | 5.98% | 194,122 |
| Mar 25, 2025 | 1.26 | 1.26 | 1.14 | 1.17 | - | -6.40% | 250,005 |
| Mar 24, 2025 | 1.20 | 1.27 | 1.20 | 1.25 | - | 4.17% | 157,365 |
| Mar 21, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | - | - | 191,522 |
| Mar 20, 2025 | 1.17 | 1.22 | 1.17 | 1.20 | - | -2.44% | 55,200 |
| Mar 19, 2025 | 1.22 | 1.25 | 1.15 | 1.23 | - | -3.91% | 226,324 |
| Mar 18, 2025 | 1.07 | 1.29 | 1.06 | 1.28 | - | 17.43% | 692,685 |
| Mar 17, 2025 | 1.10 | 1.11 | 1.06 | 1.09 | - | -3.54% | 177,119 |
| Mar 14, 2025 | 1.05 | 1.13 | 1.03 | 1.13 | - | 9.71% | 129,576 |
| Mar 13, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | - | -0.96% | 34,000 |
| Mar 12, 2025 | 1.01 | 1.05 | 1.00 | 1.04 | - | 4.00% | 137,910 |
| Mar 11, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | - | - | 91,044 |
| Mar 10, 2025 | 1.10 | 1.10 | 0.97 | 1.00 | - | -4.76% | 252,480 |
| Mar 7, 2025 | 0.98 | 1.07 | 0.98 | 1.05 | - | 9.38% | 450,294 |
| Mar 6, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | - | -7.69% | 6,303 |
| Mar 5, 2025 | 1.05 | 1.05 | 0.98 | 1.04 | - | -1.89% | 223,149 |
| Mar 4, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | - | 1.92% | 1,021,006 |
| Mar 3, 2025 | 1.00 | 1.07 | 0.99 | 1.04 | - | -0.95% | 181,445 |
| Feb 28, 2025 | 1.02 | 1.05 | 0.98 | 1.05 | - | -0.94% | 74,560 |
| Feb 27, 2025 | 1.03 | 1.06 | 1.00 | 1.06 | - | 0.95% | 413,747 |
| Feb 26, 2025 | 1.08 | 1.08 | 1.03 | 1.05 | - | -2.78% | 185,800 |
| Feb 25, 2025 | 1.07 | 1.08 | 1.02 | 1.08 | - | -2.70% | 82,900 |
| Feb 24, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | - | -5.13% | 87,912 |
| Feb 21, 2025 | 1.13 | 1.17 | 1.11 | 1.17 | - | 2.63% | 188,747 |
| Feb 20, 2025 | 1.12 | 1.14 | 1.09 | 1.14 | - | 1.79% | 167,632 |
| Feb 19, 2025 | 1.12 | 1.13 | 1.04 | 1.12 | - | 2.75% | 324,737 |
| Feb 18, 2025 | 1.03 | 1.09 | 1.00 | 1.09 | - | 14.74% | 1,119,073 |
| Feb 14, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | - | -1.04% | 528,418 |
| Feb 13, 2025 | 0.92 | 0.96 | 0.90 | 0.96 | - | 3.23% | 118,799 |
| Feb 12, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | - | 1.09% | 33,764 |
| Feb 11, 2025 | 0.90 | 0.94 | 0.90 | 0.92 | - | 2.22% | 698,440 |
| Feb 10, 2025 | 0.93 | 0.93 | 0.86 | 0.90 | - | -1.10% | 541,708 |
| Feb 7, 2025 | 0.95 | 0.95 | 0.86 | 0.91 | - | - | 560,683 |
| Feb 6, 2025 | 0.95 | 1.00 | 0.91 | 0.91 | - | -6.19% | 351,868 |
| Feb 5, 2025 | 0.87 | 0.97 | 0.87 | 0.97 | - | 5.43% | 776,648 |
| Feb 4, 2025 | 0.93 | 0.97 | 0.89 | 0.92 | - | -1.08% | 732,602 |
| Feb 3, 2025 | 0.90 | 0.94 | 0.90 | 0.93 | - | 4.49% | 241,508 |
| Jan 31, 2025 | 0.86 | 0.91 | 0.86 | 0.89 | - | 5.95% | 156,320 |
| Jan 30, 2025 | 0.81 | 0.85 | 0.81 | 0.84 | - | 5.00% | 75,500 |
| Jan 29, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | - | - | 1,311,207 |
| Jan 28, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | - | 2.56% | 53,800 |
| Jan 27, 2025 | 0.78 | 0.81 | 0.78 | 0.78 | - | - | 109,730 |
| Jan 24, 2025 | 0.82 | 0.82 | 0.78 | 0.78 | - | -1.27% | 966,213 |
| Jan 23, 2025 | 0.76 | 0.82 | 0.76 | 0.79 | - | 3.95% | 438,173 |
| Jan 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1.33% | 308,926 |
| Jan 21, 2025 | 0.70 | 0.77 | 0.70 | 0.75 | - | 7.14% | 289,014 |
| Jan 20, 2025 | 0.64 | 0.71 | 0.64 | 0.70 | - | 4.48% | 673,052 |
| Jan 17, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | - | -1.47% | 42,573 |