Miata Metals Corp. (MMETF)
OTCMKTS
· Delayed Price · Currency is USD
0.6974
0.00 (0.00%)
At close: May 12, 2025
Miata Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| May 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| May 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| May 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| May 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 4.34% | 1,106 |
| May 9, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 21.96% | 9,000 |
| May 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -26.78% | 200 |
| May 7, 2025 | 0.97 | 0.97 | 0.75 | 0.75 | 0.75 | -23.23% | 12,200 |
| May 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.43% | 1,820 |
| May 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.13% | 20,000 |
| May 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 28, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 4,525 |
| Apr 25, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | - | 17,417 |
| Apr 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 4,500 |
| Apr 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| Apr 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,000 |
| Apr 21, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -0.10% | 20,000 |
| Apr 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 50 |
| Apr 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 10, 2025 | 1.00 | 1.04 | 0.98 | 1.00 | 1.00 | 0.10% | 12,600 |
| Apr 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 8, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 1,250 |
| Apr 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 16.67% | 3,450 |
| Apr 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.24% | 175 |
| Apr 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 31, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 28, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 27, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 103.62% | - |
| Mar 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 2,517 |
| Mar 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 24, 2025 | 0.90 | 0.90 | 0.42 | 0.42 | 0.42 | -53.33% | 2,517 |
| Mar 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 19, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 7.07% | 3,925 |
| Mar 18, 2025 | 0.79 | 0.84 | 0.75 | 0.84 | 0.84 | 12.08% | 8,350 |
| Mar 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 4.30% | 25,000 |
| Mar 13, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.86% | 1,000 |
| Mar 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Mar 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.52% | 250 |
| Mar 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Mar 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |