Micromem Technologies Inc. (MMTIF)
OTCMKTS · Delayed Price · Currency is USD
0.0176
+0.0015 (9.32%)
May 1, 2026, 2:13 PM EST
Micromem Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.88% | 2,208,527 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.49% | 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 | -3.62% | 161,965 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.85% | 191,490 |
| Apr 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.45% | 361,374 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,132 |
| Apr 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 566,809 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 1.38% | 605,635 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.81% | 130,737 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.24% | 558,336 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.32% | 44,953 |
| Mar 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 18.10% | 251,878 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.11% | 36,200 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.86% | 77,200 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.73% | 418,197 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 2.64% | 182,990 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.08% | 25,000 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.20% | 62,019 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 11.11% | 69,333 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.43% | 173,883 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.41% | 177,750 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 13.85% | 254,597 |
| Mar 10, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -12.17% | 469,710 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 11.91% | 399,108 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.62% | 125,520 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.35% | 133,450 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -4.49% | 4,192,766 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.61% | 2,472,756 |
| Mar 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.43% | 48,537 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.45% | 517,450 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.64% | 1,273,898 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.56% | 63,220 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.40% | 24,434 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.72% | 6,070 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.74% | 170,450 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.40% | 2,200 |