Skip to main content
Micromem Technologies Inc. (CSE:MRM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
+0.0050 (6.67%)
Apr 24, 2025, 3:54 PM EDT

Micromem Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.080.080.080.08--65,000
Apr 22, 20250.060.080.060.08-7.14%27,000
Apr 21, 20250.080.080.070.07--9,600
Apr 17, 20250.070.070.070.07--15,000
Apr 16, 20250.070.070.070.07--6.67%185,000
Apr 15, 20250.080.080.080.08---
Apr 14, 20250.080.080.080.08---
Apr 11, 20250.080.080.080.08-7.14%11,000
Apr 10, 20250.070.070.070.07---
Apr 9, 20250.070.070.070.07--6.67%12,000
Apr 8, 20250.070.080.070.08--119,000
Apr 7, 20250.080.080.080.08-15.38%15,200
Apr 4, 20250.080.080.070.07--13.33%104,900
Apr 3, 20250.080.080.080.08--6.25%33,558
Apr 2, 20250.070.080.070.08-14.29%197,000
Apr 1, 20250.070.070.070.07-7.69%26,000
Mar 31, 20250.070.070.070.07-8.33%10,000
Mar 28, 20250.060.070.060.06--7.69%61,880
Mar 27, 20250.070.070.070.07--7.14%21,000
Mar 26, 20250.070.070.070.07-7.69%29,666
Mar 25, 20250.070.070.070.07--17,175
Mar 24, 20250.070.070.070.07--99,500
Mar 21, 20250.070.070.070.07--16,000
Mar 20, 20250.070.070.070.07--7.14%71,000
Mar 19, 20250.070.070.070.07--3.45%11,000
Mar 18, 20250.080.080.070.07--9.38%34,000
Mar 17, 20250.080.080.080.08-14.29%17,000
Mar 14, 20250.070.080.070.07--6.67%192,906
Mar 13, 20250.080.080.080.08--6.25%38,100
Mar 12, 20250.080.080.080.08--444,000
Mar 11, 20250.080.080.080.08--3,000
Mar 10, 20250.080.080.080.08--5.88%40,000
Mar 7, 20250.080.090.080.09--68,000
Mar 6, 20250.080.090.070.09--74,800
Mar 5, 20250.080.090.080.09-6.25%254,000
Mar 4, 20250.080.080.080.08--41,191
Mar 3, 20250.080.080.080.08-6.67%38,500
Feb 28, 20250.080.080.080.08-7.14%1,000
Feb 27, 20250.080.080.050.07--6.67%534,700
Feb 26, 20250.080.080.080.08-25.00%50,360
Feb 25, 20250.080.090.060.06--25.00%208,850
Feb 24, 20250.080.080.080.08--5.88%104,000
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