Skip to main content
Micromem Technologies Inc. (CSE: MRM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
-0.0050 (-11.11%)
Dec 20, 2024, 4:00 PM EST

Micromem Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20240.080.110.080.11-37.50%1,011,876
Sep 26, 20240.070.080.070.08-23.08%161,010
Sep 25, 20240.060.070.060.07-8.33%149,000
Sep 24, 20240.060.060.060.06--110,100
Sep 23, 20240.070.070.060.06--7.69%36,190
Sep 20, 20240.070.070.070.07--50,000
Sep 19, 20240.060.070.060.07-8.33%58,900
Sep 18, 20240.060.060.060.06-9.09%256,000
Sep 17, 20240.060.060.060.06--26.67%565,698
Sep 16, 20240.070.090.070.08--397,710
Sep 13, 20240.070.080.070.08-7.14%324,825
Sep 12, 20240.080.080.070.07--420,474
Sep 11, 20240.080.080.070.07--183,850
Sep 10, 20240.060.070.060.07-16.67%449,619
Sep 9, 20240.040.070.040.06-20.00%697,270
Sep 6, 20240.040.060.040.05-33.33%667,342
Sep 5, 20240.040.040.040.04-7.14%136,000
Sep 4, 20240.040.040.030.04--226,877
Sep 3, 20240.040.040.040.04-16.67%84,000
Aug 30, 20240.030.040.030.03--145,244
Aug 29, 20240.030.030.030.03--250,575
Aug 28, 20240.020.040.020.03-50.00%1,013,000
Aug 27, 20240.030.030.020.02--79,419
Aug 26, 20240.020.020.020.02--50,050
Aug 23, 20240.020.020.020.02--100,300
Aug 22, 20240.020.020.020.02--627,400
Aug 21, 20240.020.020.020.02---
Aug 20, 20240.020.020.020.02---
Aug 19, 20240.020.020.020.02--20.00%56,050
Aug 16, 20240.030.030.030.03---
Aug 15, 20240.030.030.030.03--234,675
Aug 14, 20240.030.030.030.03--348,001
Aug 13, 20240.020.030.020.03-25.00%5,600
Aug 12, 20240.020.020.020.02--26,000
Aug 9, 20240.020.020.020.02--135,000
Aug 8, 20240.020.020.020.02--2,100
Aug 7, 20240.020.020.020.02--27,025
Aug 6, 20240.020.020.020.02--553,700
Aug 2, 20240.030.030.020.02--368,100
Aug 1, 20240.020.030.020.02--20.00%362,500
Jul 31, 20240.030.030.030.03---