Skip to main content
Micromem Technologies Inc. (CSE:MRM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
-0.0050 (-8.33%)
Jun 9, 2025, 9:30 AM EDT

Micromem Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20250.060.060.060.06--8.33%11,700
Jun 6, 20250.060.060.060.06--108,900
Jun 5, 20250.060.070.060.06--66,000
Jun 4, 20250.060.060.050.06--383,000
Jun 3, 20250.060.060.060.06-9.09%239,000
Jun 2, 20250.060.060.060.06--319,083
May 30, 20250.070.070.050.06--21.43%2,698,477
May 29, 20250.080.080.050.07--6.67%553,670
May 28, 20250.080.080.080.08--11.76%100,000
May 27, 20250.080.090.080.09-6.25%173,000
May 26, 20250.080.080.080.08---
May 23, 20250.080.080.080.08--105,000
May 22, 20250.080.080.080.08--434,000
May 21, 20250.080.080.080.08-6.67%20,000
May 20, 20250.080.080.080.08--285,738
May 16, 20250.070.080.070.08--6.25%360,000
May 15, 20250.080.080.080.08-6.67%217,000
May 14, 20250.080.080.080.08--18,000
May 13, 20250.080.080.080.08-7.14%39,530
May 12, 20250.070.070.070.07--152,207
May 9, 20250.080.080.070.07--12.50%304,128
May 8, 20250.080.080.080.08--12,375
May 7, 20250.080.080.070.08-6.67%129,000
May 6, 20250.090.090.080.08--11.76%18,000
May 5, 20250.080.090.080.09--206,000
May 2, 20250.080.090.080.09--7,019
May 1, 20250.090.090.090.09---
Apr 30, 20250.080.090.080.09--11,000
Apr 29, 20250.080.090.080.09-6.25%102,000
Apr 28, 20250.080.080.080.08--250,100
Apr 25, 20250.080.080.080.08--147,500
Apr 24, 20250.080.080.080.08-6.67%100,000
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