Miata Metals Corp. (CSE:MMET)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | - | 3.77% | 48,500 |
| Jun 5, 2025 | 0.60 | 0.60 | 0.53 | 0.53 | - | -10.17% | 119,001 |
| Jun 4, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | - | -9.23% | 87,727 |
| Jun 3, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | - | 12.07% | 146,845 |
| Jun 2, 2025 | 0.60 | 0.65 | 0.58 | 0.58 | - | 3.57% | 270,074 |
| May 30, 2025 | 0.55 | 0.60 | 0.54 | 0.56 | - | -3.45% | 218,414 |
| May 29, 2025 | 0.63 | 0.67 | 0.58 | 0.58 | - | -9.38% | 175,862 |
| May 28, 2025 | 0.73 | 0.75 | 0.58 | 0.64 | - | -30.43% | 1,090,220 |
| May 27, 2025 | 0.72 | 0.94 | 0.71 | 0.92 | - | 29.58% | 269,772 |
| May 26, 2025 | 0.65 | 0.74 | 0.65 | 0.71 | - | 9.23% | 115,701 |
| May 23, 2025 | 0.65 | 0.67 | 0.63 | 0.65 | - | -4.41% | 261,771 |
| May 22, 2025 | 0.70 | 0.72 | 0.61 | 0.68 | - | -5.56% | 149,252 |
| May 21, 2025 | 0.75 | 0.75 | 0.69 | 0.72 | - | -8.86% | 116,356 |
| May 20, 2025 | 0.88 | 0.88 | 0.79 | 0.79 | - | -8.14% | 92,809 |
| May 16, 2025 | 0.85 | 0.88 | 0.85 | 0.86 | - | 1.18% | 11,108 |
| May 15, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | - | -3.41% | 12,787 |
| May 14, 2025 | 0.86 | 0.90 | 0.86 | 0.88 | - | 2.33% | 42,870 |
| May 13, 2025 | 0.86 | 0.87 | 0.84 | 0.86 | - | - | 80,197 |
| May 12, 2025 | 0.95 | 0.96 | 0.82 | 0.86 | - | -9.47% | 180,711 |
| May 9, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | - | 10.47% | 576,028 |
| May 8, 2025 | 0.84 | 0.88 | 0.73 | 0.86 | - | 6.17% | 615,490 |
| May 7, 2025 | 1.38 | 1.39 | 0.81 | 0.81 | - | -41.73% | 1,569,815 |
| May 6, 2025 | 1.38 | 1.42 | 1.38 | 1.39 | - | 0.72% | 53,271 |
| May 5, 2025 | 1.40 | 1.44 | 1.37 | 1.38 | - | -2.82% | 73,852 |
| May 2, 2025 | 1.28 | 1.42 | 1.28 | 1.42 | - | 7.58% | 211,732 |
| May 1, 2025 | 1.34 | 1.34 | 1.29 | 1.32 | - | -1.49% | 80,776 |
| Apr 30, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | - | 1.52% | 213,053 |
| Apr 29, 2025 | 1.33 | 1.41 | 1.32 | 1.32 | - | -2.22% | 71,600 |
| Apr 28, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | - | - | 27,649 |
| 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 |