Midnight Sun Mining Corp. (TSXV: MMA)

Midnight Sun Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.39	0.59	0.37	0.59	0.59	51.28%	1,480,653
Dec 19, 2024	0.40	0.40	0.39	0.39	0.39	2.63%	33,000
Dec 18, 2024	0.42	0.42	0.38	0.38	0.38	-9.52%	210,500
Dec 17, 2024	0.42	0.42	0.37	0.42	0.42	1.20%	197,820
Dec 16, 2024	0.43	0.43	0.41	0.42	0.42	-2.35%	163,440
Dec 13, 2024	0.45	0.45	0.42	0.43	0.43	-4.49%	208,600
Dec 12, 2024	0.42	0.45	0.41	0.45	0.45	5.95%	147,205
Dec 11, 2024	0.43	0.43	0.42	0.42	0.42	-1.18%	14,124
Dec 10, 2024	0.42	0.44	0.40	0.43	0.43	6.25%	70,000
Dec 9, 2024	0.40	0.40	0.39	0.40	0.40	2.56%	214,200
Dec 6, 2024	0.42	0.43	0.39	0.39	0.39	-8.24%	188,800
Dec 5, 2024	0.41	0.43	0.40	0.43	0.43	6.25%	293,300
Dec 4, 2024	0.44	0.44	0.40	0.40	0.40	-9.09%	158,500
Dec 3, 2024	0.44	0.45	0.39	0.44	0.44	-	339,602
Dec 2, 2024	0.46	0.46	0.43	0.44	0.44	-5.38%	489,600
Nov 29, 2024	0.47	0.47	0.45	0.47	0.47	-	172,000
Nov 28, 2024	0.45	0.48	0.45	0.47	0.47	3.33%	245,228
Nov 27, 2024	0.46	0.46	0.45	0.45	0.45	-2.17%	236,000
Nov 26, 2024	0.46	0.47	0.45	0.46	0.46	2.22%	134,500
Nov 25, 2024	0.42	0.46	0.42	0.45	0.45	4.65%	213,000
Nov 22, 2024	0.44	0.45	0.43	0.43	0.43	-2.27%	230,043
Nov 21, 2024	0.43	0.46	0.43	0.44	0.44	2.33%	429,400
Nov 20, 2024	0.43	0.44	0.43	0.43	0.43	2.38%	28,020
Nov 19, 2024	0.44	0.44	0.42	0.42	0.42	-4.55%	88,800
Nov 18, 2024	0.43	0.45	0.43	0.44	0.44	2.33%	47,700
Nov 15, 2024	0.44	0.44	0.42	0.43	0.43	-6.52%	129,500
Nov 14, 2024	0.43	0.46	0.42	0.46	0.46	3.37%	72,336
Nov 13, 2024	0.45	0.45	0.44	0.45	0.45	-1.11%	76,000
Nov 12, 2024	0.47	0.48	0.45	0.45	0.45	-3.23%	86,220
Nov 11, 2024	0.48	0.48	0.46	0.47	0.47	1.09%	48,614
Nov 8, 2024	0.48	0.49	0.46	0.46	0.46	-4.17%	137,000
Nov 7, 2024	0.46	0.51	0.46	0.48	0.48	4.35%	632,014
Nov 6, 2024	0.45	0.47	0.43	0.46	0.46	-	47,811
Nov 5, 2024	0.48	0.49	0.43	0.46	0.46	-6.12%	409,300
Nov 4, 2024	0.50	0.54	0.48	0.49	0.49	-3.92%	303,118
Nov 1, 2024	0.51	0.58	0.50	0.51	0.51	-1.92%	403,300
Oct 31, 2024	0.50	0.52	0.49	0.52	0.52	4.00%	63,603
Oct 30, 2024	0.49	0.54	0.47	0.50	0.50	2.04%	414,700
Oct 29, 2024	0.48	0.49	0.47	0.49	0.49	3.16%	241,013
Oct 28, 2024	0.44	0.48	0.44	0.48	0.48	10.47%	246,410
Oct 25, 2024	0.43	0.45	0.43	0.43	0.43	1.18%	89,100
Oct 24, 2024	0.45	0.45	0.40	0.43	0.43	-4.49%	149,000
Oct 23, 2024	0.42	0.46	0.40	0.45	0.45	7.23%	337,829
Oct 22, 2024	0.37	0.42	0.37	0.42	0.42	12.16%	379,140
Oct 21, 2024	0.37	0.38	0.36	0.37	0.37	-	453,311
Oct 18, 2024	0.37	0.38	0.36	0.37	0.37	-	218,000
Oct 17, 2024	0.39	0.39	0.37	0.37	0.37	-3.90%	12,221
Oct 16, 2024	0.37	0.39	0.37	0.39	0.39	6.94%	208,001
Oct 15, 2024	0.36	0.39	0.36	0.36	0.36	-5.26%	66,000
Oct 11, 2024	0.38	0.38	0.38	0.38	0.38	-	163,300
Oct 10, 2024	0.36	0.38	0.36	0.38	0.38	8.57%	61,100
Oct 9, 2024	0.37	0.37	0.35	0.35	0.35	-4.11%	38,500
Oct 8, 2024	0.37	0.37	0.36	0.37	0.37	4.29%	28,320
Oct 7, 2024	0.36	0.36	0.35	0.35	0.35	-1.41%	161,300
Oct 4, 2024	0.38	0.38	0.36	0.36	0.36	-6.58%	84,000
Oct 3, 2024	0.38	0.38	0.36	0.38	0.38	1.33%	100,000
Oct 2, 2024	0.33	0.38	0.33	0.38	0.38	13.64%	642,000
Oct 1, 2024	0.31	0.33	0.30	0.33	0.33	11.86%	761,100
Sep 30, 2024	0.30	0.32	0.29	0.30	0.30	-7.81%	322,500
Sep 27, 2024	0.31	0.32	0.31	0.32	0.32	3.23%	148,900
Sep 26, 2024	0.30	0.32	0.30	0.31	0.31	-1.59%	475,500
Sep 25, 2024	0.32	0.32	0.30	0.32	0.32	-1.56%	192,425
Sep 24, 2024	0.27	0.33	0.27	0.32	0.32	14.29%	308,200
Sep 23, 2024	0.29	0.29	0.27	0.28	0.28	-1.75%	422,500
Sep 20, 2024	0.31	0.31	0.28	0.29	0.29	-13.64%	638,900
Sep 19, 2024	0.35	0.36	0.32	0.33	0.33	-7.04%	141,000
Sep 18, 2024	0.35	0.37	0.34	0.36	0.36	5.97%	18,000
Sep 17, 2024	0.40	0.40	0.31	0.34	0.34	-15.19%	463,500
Sep 16, 2024	0.40	0.40	0.39	0.40	0.40	-	69,700
Sep 13, 2024	0.40	0.40	0.40	0.40	0.40	8.22%	3,000
Sep 12, 2024	0.37	0.41	0.37	0.37	0.37	1.39%	370,500
Sep 11, 2024	0.39	0.40	0.36	0.36	0.36	-6.49%	28,720
Sep 10, 2024	0.39	0.39	0.37	0.39	0.39	1.32%	35,500
Sep 9, 2024	0.33	0.39	0.32	0.38	0.38	35.71%	537,346
Sep 6, 2024	0.27	0.28	0.27	0.28	0.28	5.66%	22,000
Sep 5, 2024	0.25	0.27	0.24	0.27	0.27	10.42%	55,500
Sep 4, 2024	0.26	0.26	0.24	0.24	0.24	2.13%	129,000
Sep 3, 2024	0.26	0.26	0.22	0.24	0.24	-16.07%	199,000
Aug 30, 2024	0.25	0.29	0.23	0.28	0.28	-21.13%	1,386,711
Aug 29, 2024	0.42	0.45	0.36	0.36	0.36	-11.25%	360,900
Aug 28, 2024	0.41	0.41	0.40	0.40	0.40	-4.76%	124,300
Aug 27, 2024	0.41	0.42	0.41	0.42	0.42	3.70%	67,000
Aug 26, 2024	0.46	0.47	0.40	0.41	0.41	-11.96%	148,600
Aug 23, 2024	0.42	0.46	0.42	0.46	0.46	9.52%	34,300
Aug 22, 2024	0.44	0.44	0.42	0.42	0.42	-6.67%	30,500
Aug 21, 2024	0.46	0.46	0.45	0.45	0.45	-4.26%	34,100
Aug 20, 2024	0.44	0.48	0.44	0.47	0.47	-	38,500
Aug 19, 2024	0.43	0.48	0.43	0.47	0.47	17.50%	129,025
Aug 16, 2024	0.40	0.43	0.40	0.40	0.40	-	89,900
Aug 15, 2024	0.42	0.42	0.40	0.40	0.40	-4.76%	21,500
Aug 14, 2024	0.36	0.42	0.33	0.42	0.42	16.67%	137,000
Aug 13, 2024	0.42	0.42	0.36	0.36	0.36	-12.20%	253,200
Aug 12, 2024	0.42	0.43	0.41	0.41	0.41	-4.65%	20,000
Aug 9, 2024	0.46	0.46	0.43	0.43	0.43	-4.44%	54,300
Aug 8, 2024	0.43	0.45	0.41	0.45	0.45	9.76%	75,600
Aug 7, 2024	0.48	0.48	0.41	0.41	0.41	-14.58%	167,438
Aug 6, 2024	0.52	0.52	0.44	0.48	0.48	-7.69%	179,800
Aug 2, 2024	0.53	0.53	0.50	0.52	0.52	-7.14%	79,004
Aug 1, 2024	0.56	0.56	0.56	0.56	0.56	-3.45%	3,000
Jul 31, 2024	0.55	0.58	0.55	0.58	0.58	5.45%	89,940

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.