Micromem Technologies Inc. (CSE:MRM)
Canada · Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Jun 3, 2026, 9:30 AM EST
CSE:MRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,000 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 606,000 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,800 |
| May 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 273,220 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,000 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 486,000 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,000 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 733,000 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 3,000 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 61,000 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| May 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 13,256 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 4,900 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 100,000 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 833,000 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 316,000 |
| May 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 16,000 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,000 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 634,000 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 74,500 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 35,000 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 44,000 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,333 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 28,000 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 27,000 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 34,350 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 450,000 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,050 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 307,000 |
| Apr 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,000 |
| Apr 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 280,133 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 85,000 |
| Mar 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 266,000 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Mar 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 23,000 |
| Mar 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 39,000 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 149,000 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 34,000 |
| Mar 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 285,000 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 2,025 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 302,652 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 369,000 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,500 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 155,000 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 140,000 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 3,000 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,000 |