Micromem Technologies Inc. (CSE:MRM)
Canada · Delayed Price · Currency is CAD 0.0500
0.00 (0.00%)
Oct 10, 2025, 11:48 AM EDT
Micromem Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 185,000 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 112,000 |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 5,000 |
| Oct 6, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 45,000 |
| Oct 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 29,100 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 227,065 |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 560,820 |
| Sep 30, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 361,000 |
| Sep 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 43,000 |
| Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 95,650 |
| Sep 25, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 56,100 |
| Sep 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 33,000 |
| Sep 23, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 1,075,614 |
| Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 277,000 |
| Sep 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 89,000 |
| Sep 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 232,000 |
| Sep 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 80,034 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,082 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 62,000 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 128,000 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 11,000 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 196,000 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 121,083 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 251,216 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 239,500 |
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 231,019 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 1,000,000 |
| Aug 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | - |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 35,000 |
| Aug 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 22, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 17,334 |
| Aug 21, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 183,071 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 50,150 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 24,000 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 27,150 |
| Aug 15, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 17,000 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 192,468 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 34,200 |
| Aug 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 409,671 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 139,010 |
| Aug 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 22,000 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 76,000 |
| Aug 6, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 348,250 |
| Aug 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 126,600 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 352,596 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 15,000 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 79,100 |