Micromem Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.02	0.02	0.02	0.02	-	-1.78%	28,515
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
Apr 6, 2026	0.02	0.03	0.02	0.03	0.03	-1.64%	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	-3.89%	36,200
Mar 23, 2026	0.02	0.02	0.02	0.02	0.02	1.63%	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	2.87%	182,990
Mar 18, 2026	0.02	0.02	0.02	0.02	0.02	6.84%	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