Micromem Technologies Inc. (MMTIF)
OTCMKTS · Delayed Price · Currency is USD
0.0238
+0.0023 (10.70%)
At close: Oct 30, 2026
Micromem Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 10.70% | 483,373 |
| Oct 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.87% | 1,770,539 |
| Oct 28, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -7.94% | 2,142,532 |
| Oct 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 72.89% | 3,027,117 |
| Oct 26, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 10.08% | 669,873 |
| Oct 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.44% | 2,299,227 |
| Oct 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.85% | 2,345,868 |
| Oct 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.59% | 385,548 |
| Oct 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.91% | 3,996,367 |
| Oct 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.68% | 709,376 |
| Oct 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.91% | 4,119,002 |
| Oct 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.29% | 1,128,086 |
| Oct 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.88% | 5,814,763 |
| Oct 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.69% | 4,183,584 |
| Oct 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.35% | 5,882 |
| Oct 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.36% | 146,616 |
| Oct 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.77% | 100,500 |
| Oct 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.44% | 123,885 |
| Oct 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.15% | 419,000 |
| Oct 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.54% | 20,015 |
| Oct 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.00% | 438,168 |
| Oct 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 740,896 |
| Sep 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.94% | 3,043,689 |
| Sep 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.00% | 2,522,990 |
| Sep 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.03% | 3,869,916 |
| Sep 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.08% | 2,962,174 |
| Sep 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.63% | 2,063,279 |
| Sep 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.38% | 947,780 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -21.21% | 1,397,890 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.24% | 646,264 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.44% | 697,503 |
| Sep 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 11.94% | 1,166,613 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 9.39% | 516,024 |
| Sep 15, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 14.84% | 1,590,010 |
| Sep 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.36% | 1,049,900 |
| Sep 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.79% | 332,951 |
| Sep 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.50% | 178,292 |
| Sep 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.11% | 134,584 |
| Sep 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.13% | 451,882 |
| Sep 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.94% | 907,218 |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.70% | 948,389 |
| Sep 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.02% | 144,181 |
| Sep 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.36% | 1,571,827 |
| Aug 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.08% | 19,980 |
| Aug 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.32% | 2,342,085 |
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.91% | 1,813,643 |
| Aug 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 24,800 |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.36% | 2,295,792 |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.18% | 156,178 |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 354,808 |