Micromem Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	0.02	0.02	0.02	0.02	-	21.09%	10,000
Jun 15, 2026	0.01	0.02	0.01	0.01	0.01	6.52%	44,480
Jun 12, 2026	0.01	0.02	0.01	0.01	0.01	-22.47%	439,145
Jun 11, 2026	0.01	0.02	0.01	0.02	0.02	39.06%	500,383
Jun 10, 2026	0.01	0.02	0.01	0.01	0.01	-8.57%	634,600
Jun 9, 2026	0.02	0.02	0.01	0.01	0.01	-3.38%	1,341,850
Jun 8, 2026	0.01	0.02	0.01	0.01	0.01	-3.40%	530,701
Jun 5, 2026	0.02	0.02	0.02	0.02	0.02	-	699,237
Jun 4, 2026	0.01	0.02	0.01	0.02	0.02	15.56%	2,412,642
Jun 3, 2026	0.02	0.02	0.01	0.01	0.01	-9.23%	470,090
Jun 2, 2026	0.01	0.02	0.01	0.01	0.01	-11.40%	520,044
Jun 1, 2026	0.02	0.02	0.02	0.02	0.02	0.88%	660,215
May 29, 2026	0.02	0.02	0.01	0.02	0.02	0.63%	1,362,476
May 28, 2026	0.02	0.02	0.02	0.02	0.02	-3.64%	66,509
May 27, 2026	0.02	0.02	0.02	0.02	0.02	3.13%	195,726
May 26, 2026	0.02	0.02	0.02	0.02	0.02	-5.33%	258,515
May 22, 2026	0.02	0.02	0.02	0.02	0.02	-4.52%	585,329
May 21, 2026	0.02	0.02	0.02	0.02	0.02	7.27%	92,782
May 20, 2026	0.02	0.02	0.02	0.02	0.02	6.45%	5,106,576
May 19, 2026	0.01	0.02	0.01	0.02	0.02	-7.19%	10,100
May 18, 2026	0.02	0.02	0.01	0.02	0.02	-2.34%	191,202
May 15, 2026	0.02	0.02	0.01	0.02	0.02	-	122,481
May 14, 2026	0.02	0.02	0.02	0.02	0.02	-1.72%	11,226
May 13, 2026	0.02	0.02	0.02	0.02	0.02	15.16%	36,585
May 12, 2026	0.02	0.02	0.02	0.02	0.02	0.73%	70,590
May 11, 2026	0.02	0.02	0.01	0.02	0.02	-3.23%	1,800,429
May 8, 2026	0.02	0.02	0.01	0.02	0.02	-6.06%	2,393,696
May 7, 2026	0.02	0.02	0.02	0.02	0.02	-9.34%	348,490
May 6, 2026	0.02	0.02	0.02	0.02	0.02	2.82%	213,023
May 5, 2026	0.02	0.02	0.02	0.02	0.02	-1.67%	45,710
May 4, 2026	0.02	0.02	0.02	0.02	0.02	-1.10%	49,465
May 1, 2026	0.02	0.02	0.02	0.02	0.02	15.19%	130,911
Apr 30, 2026	0.02	0.02	0.01	0.02	0.02	-5.39%	1,640,096
Apr 29, 2026	0.02	0.02	0.02	0.02	0.02	-7.73%	649,384
Apr 28, 2026	0.02	0.02	0.02	0.02	0.02	-7.18%	761,171
Apr 27, 2026	0.02	0.02	0.02	0.02	0.02	-1.52%	409,990
Apr 24, 2026	0.02	0.02	0.02	0.02	0.02	-3.65%	2,208,527
Apr 23, 2026	0.02	0.02	0.02	0.02	0.02	0.24%	2,451,575
Apr 22, 2026	0.02	0.02	0.02	0.02	0.02	-2.38%	950,210
Apr 21, 2026	0.02	0.02	0.02	0.02	0.02	-4.55%	715,600
Apr 20, 2026	0.02	0.02	0.02	0.02	0.02	-2.22%	318,905
Apr 17, 2026	0.02	0.03	0.02	0.02	0.02	12.50%	2,437,033
Apr 16, 2026	0.02	0.02	0.02	0.02	0.02	-8.26%	441,193
Apr 15, 2026	0.02	0.02	0.02	0.02	0.02	1.40%	538,722
Apr 14, 2026	0.03	0.03	0.02	0.02	0.02	-13.31%	1,108,831
Apr 13, 2026	0.03	0.03	0.02	0.02	0.02	7.83%	2,238,883
Apr 10, 2026	0.03	0.03	0.02	0.02	0.02	-14.18%	1,140,752
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	0.75%	375,883
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	161,965
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	1.85%	191,490