Micromem Technologies Inc. (MMTIF)
OTCMKTS · Delayed Price · Currency is USD
0.0319
+0.0019 (6.33%)
Dec 23, 2025, 10:00 AM EST
Micromem Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -11.69% | 53,980 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.00 | 0.03 | 0.03 | -8.88% | 144,529 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.59% | 352,458 |
| Dec 18, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.79% | 159,006 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | 5,375 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | 7.24% | 168,492 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.54% | 299,003 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.62% | 198,612 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.17% | 277,937 |
| Dec 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.06% | 653,847 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 189,176 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.33% | 207,570 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.00% | 261,317 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.23% | 139,011 |
| Dec 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.09% | 1,329,000 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 19.44% | 506,344 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.00% | 320,949 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.90% | 498,500 |
| Nov 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 24.19% | 1,010,318 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.20% | 45,650 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.82% | 111,986 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.80% | 27,465 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.37% | 46,251 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.42% | 361,416 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.40% | 52,198 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.37% | 251,841 |
| Nov 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.07% | 253,681 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.36% | 979,396 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.70% | 118,305 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.97% | 19,923 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.08% | 89,409 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.00% | 198,500 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.12% | 92,148 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 29.20% | 146,265 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.68% | 189,475 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.66% | 615,951 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.33% | 186,350 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.60% | 705,179 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.05% | 221,000 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.32% | 250,522 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -8.76% | 63,814 |
| Oct 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.79% | 161,429 |
| Oct 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.29% | 104,815 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.80% | 180,779 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.13% | 62,220 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 32,745 |
| Oct 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.85% | 355,909 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.39% | 315,686 |
| Oct 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.59% | 538,332 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.59% | 894,911 |