Micromem Technologies Inc. (MMTIF)
OTCMKTS · Delayed Price · Currency is USD
0.0197
+0.0017 (9.44%)
At close: Sep 18, 2026
Micromem Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.51% | 1,492,113 |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 296,790 |
| Aug 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.19% | 2,394,964 |
| Aug 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 24.89% | 5,174,096 |
| Aug 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.52% | 745,252 |
| Aug 13, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -19.76% | 333,365 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 2.77% | 32,672 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.10% | 94,805 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -5.75% | 539,094 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 97,700 |
| Aug 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 8.75% | 26,651 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.05% | 23,657 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 8.41% | 15,000 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.29% | 20,000 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.57% | 3,425 |
| Jul 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 312,695 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.87% | 7,100 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.62% | 42,657 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.04% | 90,000 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.50% | 465,204 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.25% | 20,900 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.25% | 100 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.31% | 125,225 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.96% | 318,644 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.29% | 61,573 |
| Jul 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 21.71% | 610,960 |
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.52% | 132,231 |
| Jul 14, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -4.17% | 810,453 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -15.29% | 99,170 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 5.00% | 883,100 |