Miata Metals Corp. (CSE:MMET)
Canada
· Delayed Price · Currency is CAD 1.380
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT
Miata Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.38 | 1.38 | 1.30 | 1.35 | - | -2.17% | 404,672 |
| Apr 24, 2025 | 1.38 | 1.44 | 1.34 | 1.38 | - | - | 174,720 |
| Apr 23, 2025 | 1.38 | 1.42 | 1.38 | 1.38 | - | -2.82% | 101,989 |
| Apr 22, 2025 | 1.49 | 1.49 | 1.38 | 1.42 | - | -2.07% | 67,425 |
| Apr 21, 2025 | 1.43 | 1.59 | 1.40 | 1.45 | - | 2.11% | 271,831 |
| Apr 17, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | - | -0.70% | 30,059 |
| Apr 16, 2025 | 1.41 | 1.43 | 1.39 | 1.43 | - | 1.42% | 131,005 |
| Apr 15, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | - | 1.44% | 92,374 |
| Apr 14, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | - | -0.71% | 46,428 |
| Apr 11, 2025 | 1.40 | 1.41 | 1.37 | 1.40 | - | -0.71% | 189,686 |
| Apr 10, 2025 | 1.42 | 1.42 | 1.39 | 1.41 | - | - | 117,360 |
| Apr 9, 2025 | 1.40 | 1.43 | 1.37 | 1.41 | - | 1.44% | 62,233 |
| Apr 8, 2025 | 1.37 | 1.46 | 1.37 | 1.39 | - | 2.21% | 75,037 |
| Apr 7, 2025 | 1.37 | 1.40 | 1.32 | 1.36 | - | - | 230,394 |
| Apr 4, 2025 | 1.40 | 1.44 | 1.27 | 1.36 | - | -6.21% | 505,424 |
| Apr 3, 2025 | 1.29 | 1.49 | 1.29 | 1.45 | - | 3.57% | 297,800 |
| Apr 2, 2025 | 1.28 | 1.42 | 1.27 | 1.40 | - | 7.69% | 341,140 |
| Apr 1, 2025 | 1.15 | 1.30 | 1.15 | 1.30 | - | 10.17% | 287,100 |
| Mar 31, 2025 | 1.35 | 1.35 | 1.15 | 1.18 | - | -10.61% | 173,856 |
| 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 |