Skip to main content
Micromem Technologies Inc. (CSE:MRM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0050 (-5.56%)
Feb 21, 2025, 1:26 PM EST

Micromem Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.090.090.080.09--5.56%67,100
Feb 20, 20250.090.090.090.09-5.88%96,200
Feb 19, 20250.090.090.090.09--149,400
Feb 18, 20250.090.090.080.09--5.56%40,328
Feb 14, 20250.090.090.090.09--45,000
Feb 13, 20250.080.090.080.09-12.50%467,757
Feb 12, 20250.100.100.080.08--15.79%557,185
Feb 11, 20250.080.100.080.10-26.67%473,412
Feb 10, 20250.080.080.080.08--6.25%335,000
Feb 7, 20250.080.080.080.08-23.08%83,616
Feb 6, 20250.070.070.070.07--13.33%42,000
Feb 5, 20250.080.080.080.08--100,000
Feb 4, 20250.070.080.070.08--6.25%174,000
Feb 3, 20250.080.080.080.08-33.33%106,500
Jan 31, 20250.070.070.060.06--14.29%35,000
Jan 30, 20250.070.070.070.07-7.69%44,000
Jan 29, 20250.060.070.060.07-18.18%89,000
Jan 28, 20250.060.060.060.06---
Jan 27, 20250.060.060.060.06--8.33%20,000
Jan 24, 20250.060.060.060.06-9.09%72,000
Jan 23, 20250.060.060.060.06--8.33%26,185
Jan 22, 20250.060.060.060.06-9.09%12,000
Jan 21, 20250.070.070.060.06--8.33%27,550
Jan 20, 20250.060.060.060.06---
Jan 17, 20250.060.060.060.06--105,187
Jan 16, 20250.060.060.060.06--7.69%9,000
Jan 15, 20250.060.070.060.07--7.14%120,000
Jan 14, 20250.070.070.070.07-7.69%40,800
Jan 13, 20250.070.080.060.07--7.14%364,004
Jan 10, 20250.080.080.060.07--6.67%432,300
Jan 9, 20250.080.080.080.08---
Jan 8, 20250.060.090.060.08-25.00%633,050
Jan 7, 20250.050.060.050.06-9.09%140,000
Jan 6, 20250.050.060.050.06-10.00%39,000
Jan 3, 20250.050.050.050.05--10,200
Jan 2, 20250.050.050.050.05---
Dec 31, 20240.050.050.050.05--40,300
Dec 30, 20240.050.060.050.05-25.00%367,800
Dec 27, 20240.050.050.040.04--11.11%471,671
Dec 24, 20240.050.050.050.05-12.50%77,000
Dec 23, 20240.040.040.040.04--24,000
Dec 20, 20240.040.040.040.04--11.11%11,800
Dec 19, 20240.050.050.050.05-12.50%25,000
Dec 18, 20240.040.040.040.04--11.11%7,000
Dec 17, 20240.050.050.050.05--10.00%43,000
Dec 16, 20240.040.050.040.05-11.11%90,000
Dec 13, 20240.050.050.050.05--91,000
Dec 12, 20240.050.050.050.05--164,000
Dec 11, 20240.050.050.050.05--111,000
Dec 10, 20240.050.050.050.05-12.50%16,000
Dec 9, 20240.040.040.040.04---
Dec 6, 20240.040.040.040.04--96,000
Dec 5, 20240.040.040.040.04--90,000
Dec 4, 20240.050.050.040.04--11.11%83,500
Dec 3, 20240.050.050.050.05-12.50%75,000
Dec 2, 20240.050.050.040.04--112,955
Nov 29, 20240.050.050.040.04--11.11%494,666
Nov 28, 20240.050.050.050.05--187,000
Nov 27, 20240.050.050.050.05--103,000
Nov 26, 20240.050.050.050.05--10.00%377,100
Nov 25, 20240.050.050.050.05--312,300
Nov 22, 20240.050.050.050.05-11.11%138,525
Nov 21, 20240.060.060.050.05--25.00%142,000
Nov 20, 20240.060.060.060.06--5,000
Nov 19, 20240.060.070.060.06--7.69%122,200
Nov 18, 20240.050.070.050.07-44.44%58,200
Nov 15, 20240.060.060.050.05--66,000
Nov 14, 20240.050.050.050.05--10.00%122,850
Nov 13, 20240.050.050.050.05-11.11%67,580
Nov 12, 20240.050.050.050.05--10.00%79,564
Nov 11, 20240.050.050.050.05--67,000
Nov 8, 20240.060.060.050.05--9.09%364,000
Nov 7, 20240.060.060.060.06--8.33%59,280
Nov 6, 20240.060.060.060.06--229,000
Nov 5, 20240.060.080.060.06-9.09%304,300
Nov 4, 20240.070.070.060.06--8.33%163,000
Nov 1, 20240.080.080.060.06--25.00%292,200
Oct 31, 20240.090.090.080.08--11.11%190,000
Oct 30, 20240.090.100.090.09-5.88%502,473
Oct 29, 20240.090.100.090.09--246,962
Oct 28, 20240.090.090.090.09--43,000
Oct 25, 20240.080.090.080.09-13.33%70,000
Oct 24, 20240.080.080.070.08--11.76%45,500
Oct 23, 20240.090.090.090.09--3,000
Oct 22, 20240.080.090.080.09-6.25%69,000
Oct 21, 20240.080.080.080.08--21,199
Oct 18, 20240.080.080.080.08--11.11%1,000
Oct 17, 20240.090.100.090.09-5.88%102,000
Oct 16, 20240.090.100.090.09--49,000
Oct 15, 20240.100.100.090.09--10.53%71,500
Oct 11, 20240.100.100.100.10--5.00%131,000
Oct 10, 20240.100.100.100.10-5.26%83,800
Oct 9, 20240.100.100.100.10--5.00%2,533
Oct 8, 20240.100.100.100.10--150,000
Oct 7, 20240.090.110.090.10--320,116
Oct 4, 20240.100.100.100.10--85,500
Oct 3, 20240.100.100.100.10-5.26%193,000
Oct 2, 20240.100.100.100.10---
Oct 1, 20240.100.100.090.10--53,642
Sep 30, 20240.110.110.090.10--13.64%261,180