Skip to main content
logo
Micromem Technologies Inc. (MMTIF)
OTCMKTS · Delayed Price · Currency is USD
0.0509
-0.0011 (-2.17%)
Sep 2, 2025, 3:31 PM EDT

Micromem Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20250.060.060.050.050.05-2.17%488,047
Aug 29, 20250.050.060.050.050.054.00%637,913
Aug 28, 20250.050.050.050.050.05-2.34%73,110
Aug 27, 20250.050.050.050.050.051.83%226,050
Aug 26, 20250.050.050.050.050.05-1.41%38,100
Aug 25, 20250.050.060.050.050.051.49%209,258
Aug 22, 20250.050.050.050.050.05-5.72%162,934
Aug 21, 20250.050.050.050.050.056.60%234,710
Aug 20, 20250.050.060.050.050.051.21%410,314
Aug 19, 20250.050.060.050.050.05-7.14%723,142
Aug 18, 20250.050.050.050.050.058.57%660,025
Aug 15, 20250.050.060.050.050.05-4.48%271,620
Aug 14, 20250.050.050.050.050.0510.32%415,059
Aug 13, 20250.050.060.050.050.05-13.28%742,681
Aug 12, 20250.050.060.050.050.057.67%720,915
Aug 11, 20250.050.050.050.050.055.78%210,967
Aug 8, 20250.050.050.050.050.05-2.40%262,390
Aug 7, 20250.050.050.050.050.05-8.11%148,446
Aug 6, 20250.050.050.050.050.0510.53%1,349,022
Aug 5, 20250.050.050.050.050.05-2.26%332,474
Aug 4, 20250.050.050.050.050.051.25%258,497
Aug 1, 20250.050.050.050.050.052.13%770,893
Jul 31, 20250.050.050.050.050.05-12.96%252,578
Jul 30, 20250.060.060.050.050.0514.16%655,390
Jul 29, 20250.050.050.050.050.05-7.62%134,471
Jul 28, 20250.050.050.050.050.052.40%433,336
Jul 25, 20250.050.050.050.050.051.94%634,464
Jul 24, 20250.050.050.050.050.052.83%456,619
Jul 23, 20250.050.050.050.050.05-0.63%494,380
Jul 22, 20250.050.050.050.050.054.35%281,786
Jul 21, 20250.050.050.050.050.05-2.34%451,903
Jul 18, 20250.050.050.050.050.05-0.21%109,925
Jul 17, 20250.050.050.050.050.05-5.60%50,990
Jul 16, 20250.050.050.050.050.05-1.96%281,391
Jul 15, 20250.050.050.050.050.05--
Jul 14, 20250.050.050.050.050.051.39%143,612
Jul 11, 20250.050.060.050.050.054.79%554,443
Jul 10, 20250.060.060.050.050.05-2.04%30,569
Jul 9, 20250.050.050.050.050.050.41%187,780
Jul 8, 20250.050.050.050.050.05-6.15%114,142
Jul 7, 20250.050.050.050.050.0513.04%645,068
Jul 3, 20250.050.050.050.050.05-10.51%362,624
Jul 2, 20250.050.050.050.050.05-0.29%148,094
Jul 1, 20250.050.060.050.050.053.31%380,924
Jun 30, 20250.050.050.050.050.05-2.16%191,318
Jun 27, 20250.060.060.050.050.05-3.77%398,199
Jun 26, 20250.050.060.050.050.05-5.78%84,800
Jun 25, 20250.050.060.050.060.06-0.44%19,000
Jun 24, 20250.060.060.050.060.064.44%159,599
Jun 23, 20250.060.060.050.050.05-6.72%616,970