Skip to main content
Micromem Technologies Inc. (MMTIF)
OTCMKTS · Delayed Price · Currency is USD
0.0439
-0.0001 (-0.23%)
Jun 6, 2025, 3:32 PM EDT

Micromem Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.050.050.040.040.04-75,463
Jun 5, 20250.050.050.040.040.04-1.35%75,463
Jun 4, 20250.040.040.040.040.04-1.11%684,980
Jun 3, 20250.040.050.040.050.0512.75%759,407
Jun 2, 20250.040.040.040.040.04-843,062
May 30, 20250.050.050.040.040.04-20.35%1,754,410
May 29, 20250.060.060.050.050.05-7.85%376,953
May 28, 20250.060.060.050.050.05-9.17%206,083
May 27, 20250.060.060.050.060.064.97%537,818
May 23, 20250.060.060.060.060.06-2.37%138,172
May 22, 20250.060.060.060.060.069.03%775,733
May 21, 20250.050.060.050.050.05-4.11%510,130
May 20, 20250.060.060.060.060.06-5.56%408,347
May 19, 20250.060.060.050.060.066.85%314,071
May 16, 20250.050.060.050.060.064.72%318,000
May 15, 20250.060.060.050.050.050.95%691,297
May 14, 20250.050.050.050.050.05-0.94%227,370
May 13, 20250.040.060.040.050.056.32%142,879
May 12, 20250.050.050.050.050.0510.29%392,353
May 9, 20250.050.060.050.050.05-9.60%501,850
May 8, 20250.050.060.050.050.05-10.23%608,427
May 7, 20250.050.060.050.060.06-226,191
May 6, 20250.070.070.050.060.06-11.02%280,181
May 5, 20250.070.070.060.060.0610.80%384,975
May 2, 20250.060.060.060.060.06-1.74%59,945
May 1, 20250.060.060.060.060.064.55%128,190
Apr 30, 20250.060.060.060.060.06-7.97%123,307
Apr 29, 20250.060.060.060.060.062.75%145,082
Apr 28, 20250.060.060.050.060.061.68%513,306
Apr 25, 20250.060.060.050.060.06-1.38%522,830
Apr 24, 20250.050.060.050.060.067.41%141,046
Apr 23, 20250.050.050.050.050.054.15%171,302
Apr 22, 20250.060.060.050.050.05-4.16%61,871
Apr 21, 20250.050.060.050.050.057.13%202,850
Apr 17, 20250.050.060.050.050.05-0.79%189,900
Apr 16, 20250.050.050.050.050.05-3.05%395,130
Apr 15, 20250.060.060.050.050.053.96%543,222
Apr 14, 20250.060.060.050.050.05-4.36%180,100
Apr 11, 20250.060.060.040.050.0512.10%537,391
Apr 10, 20250.060.060.040.050.058.28%537,712
Apr 9, 20250.050.050.040.040.04-1.32%1,160,579
Apr 8, 20250.050.050.040.040.04-13.57%927,297
Apr 7, 20250.050.060.050.050.054.08%382,496
Apr 4, 20250.050.060.050.050.05-6.38%1,445,790
Apr 3, 20250.060.060.050.050.05-6.87%140,079
Apr 2, 20250.040.060.040.060.0614.93%939,653
Apr 1, 20250.050.050.040.050.058.67%1,713,551
Mar 31, 20250.050.050.040.050.05-555,824
Mar 28, 20250.050.050.040.050.05-0.22%471,480
Mar 27, 20250.050.050.040.050.051.58%623,967