Midnight Sun Mining Corp. (TSXV:MMA)
Canada · Delayed Price · Currency is CAD 1.330
-0.170 (-11.33%)
At close: Jan 30, 2026
Midnight Sun Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.41 | 1.41 | 1.25 | 1.33 | 1.33 | -11.33% | 1,384,895 |
| Jan 29, 2026 | 1.41 | 1.58 | 1.41 | 1.50 | 1.50 | -1.96% | 1,135,396 |
| Jan 28, 2026 | 1.51 | 1.53 | 1.48 | 1.53 | 1.53 | 3.38% | 356,935 |
| Jan 27, 2026 | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | -3.27% | 294,666 |
| Jan 26, 2026 | 1.46 | 1.59 | 1.46 | 1.53 | 1.53 | 2.00% | 617,396 |
| Jan 23, 2026 | 1.49 | 1.52 | 1.43 | 1.50 | 1.50 | 6.38% | 328,839 |
| Jan 22, 2026 | 1.45 | 1.49 | 1.41 | 1.41 | 1.41 | -3.42% | 378,979 |
| Jan 21, 2026 | 1.47 | 1.54 | 1.46 | 1.46 | 1.46 | -0.68% | 651,963 |
| Jan 20, 2026 | 1.65 | 1.68 | 1.46 | 1.47 | 1.47 | -10.37% | 1,192,675 |
| Jan 19, 2026 | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | -1.20% | 139,639 |
| Jan 16, 2026 | 1.64 | 1.69 | 1.61 | 1.66 | 1.66 | - | 343,799 |
| Jan 15, 2026 | 1.77 | 1.77 | 1.64 | 1.66 | 1.66 | -5.14% | 327,142 |
| Jan 14, 2026 | 1.70 | 1.78 | 1.60 | 1.75 | 1.75 | 5.42% | 566,213 |
| Jan 13, 2026 | 1.75 | 1.75 | 1.63 | 1.66 | 1.66 | -4.60% | 495,687 |
| Jan 12, 2026 | 1.72 | 1.77 | 1.68 | 1.74 | 1.74 | 3.57% | 446,808 |
| Jan 9, 2026 | 1.60 | 1.75 | 1.60 | 1.68 | 1.68 | 5.00% | 931,576 |
| Jan 8, 2026 | 1.58 | 1.61 | 1.54 | 1.60 | 1.60 | 3.90% | 465,080 |
| Jan 7, 2026 | 1.54 | 1.59 | 1.47 | 1.54 | 1.54 | -1.28% | 392,304 |
| Jan 6, 2026 | 1.53 | 1.59 | 1.50 | 1.56 | 1.56 | 4.00% | 686,667 |
| Jan 5, 2026 | 1.43 | 1.51 | 1.42 | 1.50 | 1.50 | 7.14% | 582,723 |
| Jan 2, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 4.48% | 280,739 |
| Dec 31, 2025 | 1.33 | 1.34 | 1.27 | 1.34 | 1.34 | 3.08% | 175,059 |
| Dec 30, 2025 | 1.36 | 1.38 | 1.30 | 1.30 | 1.30 | -2.26% | 273,546 |
| Dec 29, 2025 | 1.49 | 1.54 | 1.32 | 1.33 | 1.33 | -8.28% | 934,998 |
| Dec 24, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | - | 132,328 |
| Dec 23, 2025 | 1.43 | 1.45 | 1.37 | 1.45 | 1.45 | 2.11% | 278,613 |
| Dec 22, 2025 | 1.41 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | 462,731 |
| Dec 19, 2025 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 6.06% | 304,901 |
| Dec 18, 2025 | 1.30 | 1.37 | 1.29 | 1.32 | 1.32 | 1.54% | 204,699 |
| Dec 17, 2025 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | - | 613,757 |
| Dec 16, 2025 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | -6.47% | 377,384 |
| Dec 15, 2025 | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | -1.42% | 342,516 |
| Dec 12, 2025 | 1.40 | 1.43 | 1.33 | 1.41 | 1.41 | 1.08% | 755,495 |
| Dec 11, 2025 | 1.38 | 1.40 | 1.32 | 1.40 | 1.40 | 4.10% | 596,934 |
| Dec 10, 2025 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | 3.08% | 224,027 |
| Dec 9, 2025 | 1.26 | 1.33 | 1.26 | 1.30 | 1.30 | 3.17% | 406,661 |
| Dec 8, 2025 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | - | 259,185 |
| Dec 5, 2025 | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 350,797 |
| Dec 4, 2025 | 1.29 | 1.29 | 1.22 | 1.27 | 1.27 | 0.79% | 327,053 |
| Dec 3, 2025 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 3.28% | 338,544 |
| Dec 2, 2025 | 1.17 | 1.23 | 1.17 | 1.22 | 1.22 | 6.09% | 213,799 |
| Dec 1, 2025 | 1.24 | 1.27 | 1.15 | 1.15 | 1.15 | -9.45% | 476,601 |
| Nov 28, 2025 | 1.28 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 333,241 |
| Nov 27, 2025 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 122,350 |
| Nov 26, 2025 | 1.24 | 1.31 | 1.22 | 1.29 | 1.29 | 4.88% | 490,490 |
| Nov 25, 2025 | 1.27 | 1.28 | 1.21 | 1.23 | 1.23 | -2.38% | 181,513 |
| Nov 24, 2025 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | 410,553 |
| Nov 21, 2025 | 1.24 | 1.29 | 1.21 | 1.25 | 1.25 | - | 136,229 |
| Nov 20, 2025 | 1.32 | 1.34 | 1.21 | 1.25 | 1.25 | -3.10% | 265,346 |
| Nov 19, 2025 | 1.30 | 1.34 | 1.29 | 1.29 | 1.29 | - | 176,070 |