Midnight Sun Mining Corp. (TSXV:MMA)
Canada
· Delayed Price · Currency is CAD 0.6600
-0.0400 (-5.71%)
Mar 28, 2025, 3:57 PM EST
Midnight Sun Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.71 | 0.72 | 0.65 | 0.66 | 0.66 | -5.71% | 335,100 |
| Mar 27, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | 1.45% | 479,004 |
| Mar 26, 2025 | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | -2.82% | 226,800 |
| Mar 25, 2025 | 0.65 | 0.71 | 0.65 | 0.71 | 0.71 | 9.23% | 335,308 |
| Mar 24, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 30,500 |
| Mar 21, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 123,600 |
| Mar 20, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 109,416 |
| Mar 19, 2025 | 0.61 | 0.65 | 0.60 | 0.64 | 0.64 | 3.23% | 156,505 |
| Mar 18, 2025 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -4.62% | 92,300 |
| Mar 17, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 87,544 |
| Mar 14, 2025 | 0.58 | 0.64 | 0.58 | 0.63 | 0.63 | 10.53% | 131,400 |
| Mar 13, 2025 | 0.60 | 0.61 | 0.57 | 0.57 | 0.57 | -3.39% | 116,327 |
| Mar 12, 2025 | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | -3.28% | 114,507 |
| Mar 11, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | 1.67% | 72,200 |
| Mar 10, 2025 | 0.66 | 0.66 | 0.57 | 0.60 | 0.60 | -9.09% | 318,031 |
| Mar 7, 2025 | 0.65 | 0.66 | 0.61 | 0.66 | 0.66 | 1.54% | 195,200 |
| Mar 6, 2025 | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -4.41% | 19,500 |
| Mar 5, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 4.62% | 53,400 |
| Mar 4, 2025 | 0.62 | 0.66 | 0.58 | 0.65 | 0.65 | 1.56% | 257,217 |
| Mar 3, 2025 | 0.70 | 0.71 | 0.61 | 0.64 | 0.64 | -8.57% | 320,139 |
| Feb 28, 2025 | 0.72 | 0.72 | 0.67 | 0.70 | 0.70 | -4.11% | 301,900 |
| Feb 27, 2025 | 0.71 | 0.74 | 0.69 | 0.73 | 0.73 | 5.80% | 212,300 |
| Feb 26, 2025 | 0.66 | 0.75 | 0.66 | 0.69 | 0.69 | 7.81% | 421,900 |
| Feb 25, 2025 | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -7.25% | 411,046 |
| Feb 24, 2025 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | 1.47% | 144,100 |
| Feb 21, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | 1.49% | 343,330 |
| Feb 20, 2025 | 0.74 | 0.75 | 0.66 | 0.67 | 0.67 | -9.46% | 632,142 |
| Feb 19, 2025 | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | 2.78% | 321,749 |
| Feb 18, 2025 | 0.71 | 0.76 | 0.66 | 0.72 | 0.72 | -6.49% | 695,923 |
| Feb 14, 2025 | 0.75 | 0.77 | 0.73 | 0.77 | 0.77 | 2.67% | 305,543 |
| Feb 13, 2025 | 0.80 | 0.81 | 0.75 | 0.75 | 0.75 | -7.41% | 280,100 |
| Feb 12, 2025 | 0.88 | 0.88 | 0.78 | 0.81 | 0.81 | -7.95% | 256,000 |
| Feb 11, 2025 | 0.88 | 0.89 | 0.83 | 0.88 | 0.88 | 1.15% | 485,417 |
| Feb 10, 2025 | 0.83 | 0.87 | 0.82 | 0.87 | 0.87 | 4.82% | 249,700 |
| Feb 7, 2025 | 0.86 | 0.91 | 0.81 | 0.83 | 0.83 | -5.68% | 516,400 |
| Feb 6, 2025 | 0.80 | 0.88 | 0.79 | 0.88 | 0.88 | 10.00% | 514,447 |
| Feb 5, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | 9.59% | 376,500 |
| Feb 4, 2025 | 0.68 | 0.77 | 0.68 | 0.73 | 0.73 | 8.96% | 390,500 |
| Feb 3, 2025 | 0.65 | 0.68 | 0.64 | 0.67 | 0.67 | -1.47% | 367,900 |
| Jan 31, 2025 | 0.68 | 0.69 | 0.65 | 0.68 | 0.68 | - | 367,300 |
| Jan 30, 2025 | 0.66 | 0.73 | 0.63 | 0.68 | 0.68 | 4.62% | 1,254,204 |
| Jan 29, 2025 | 0.62 | 0.67 | 0.61 | 0.65 | 0.65 | 22.64% | 1,499,300 |
| Jan 28, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -1.85% | 97,800 |
| Jan 27, 2025 | 0.59 | 0.60 | 0.54 | 0.54 | 0.54 | -8.47% | 75,020 |
| Jan 24, 2025 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -6.35% | 211,630 |
| Jan 23, 2025 | 0.62 | 0.63 | 0.57 | 0.63 | 0.63 | 1.61% | 112,200 |
| Jan 22, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | - | 32,500 |
| Jan 21, 2025 | 0.57 | 0.63 | 0.57 | 0.62 | 0.62 | 8.77% | 123,200 |
| Jan 20, 2025 | 0.52 | 0.59 | 0.52 | 0.57 | 0.57 | 11.76% | 54,000 |
| Jan 17, 2025 | 0.58 | 0.58 | 0.51 | 0.51 | 0.51 | -10.53% | 118,600 |