Skip to main content
Micromem Technologies Inc. (CSE:MRM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
+0.0050 (8.33%)
Mar 31, 2025, 2:28 PM EST

Micromem Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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---