Midnight Sun Mining Corp. (TSXV:MMA)
0.5400
+0.0100 (1.89%)
Jun 27, 2025, 3:59 PM EDT
Midnight Sun Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | 1.89% | 473,918 |
Jun 26, 2025 | 0.52 | 0.57 | 0.51 | 0.53 | 0.53 | 3.92% | 437,100 |
Jun 25, 2025 | 0.51 | 0.54 | 0.50 | 0.51 | 0.51 | 2.00% | 555,000 |
Jun 24, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 170,142 |
Jun 23, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | 1.01% | 56,603 |
Jun 20, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -8.33% | 93,909 |
Jun 19, 2025 | 0.53 | 0.56 | 0.50 | 0.54 | 0.54 | 1.89% | 602,600 |
Jun 18, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | -1.85% | 77,446 |
Jun 17, 2025 | 0.57 | 0.57 | 0.52 | 0.54 | 0.54 | -1.82% | 155,932 |
Jun 16, 2025 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | - | 102,400 |
Jun 13, 2025 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | -3.51% | 282,800 |
Jun 12, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 137,222 |
Jun 11, 2025 | 0.62 | 0.63 | 0.59 | 0.59 | 0.59 | -3.28% | 412,500 |
Jun 10, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | - | 140,400 |
Jun 9, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 289,830 |
Jun 6, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 40,631 |
Jun 5, 2025 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | 1.67% | 254,019 |
Jun 4, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 97,600 |
Jun 3, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | 3.33% | 187,231 |
Jun 2, 2025 | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | -6.25% | 262,006 |
May 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 14,100 |
May 29, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -4.48% | 94,300 |
May 28, 2025 | 0.68 | 0.71 | 0.67 | 0.67 | 0.67 | -1.47% | 247,600 |
May 27, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 70,108 |
May 26, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 76,605 |
May 23, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 6.25% | 137,700 |
May 22, 2025 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | - | 81,202 |
May 21, 2025 | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -3.03% | 70,100 |
May 20, 2025 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | - | 179,000 |
May 16, 2025 | 0.68 | 0.69 | 0.63 | 0.66 | 0.66 | -2.94% | 106,929 |
May 15, 2025 | 0.66 | 0.70 | 0.65 | 0.68 | 0.68 | 3.03% | 371,402 |
May 14, 2025 | 0.64 | 0.68 | 0.63 | 0.66 | 0.66 | 1.54% | 171,400 |
May 13, 2025 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | 6.56% | 122,628 |
May 12, 2025 | 0.61 | 0.67 | 0.60 | 0.61 | 0.61 | - | 504,920 |
May 9, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 16,000 |
May 8, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 69,500 |
May 7, 2025 | 0.56 | 0.63 | 0.54 | 0.60 | 0.60 | 7.14% | 212,400 |
May 6, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 3.70% | 76,000 |
May 5, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 3.85% | 52,516 |
May 2, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -5.45% | 91,200 |
May 1, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -3.51% | 124,900 |
Apr 30, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 5.56% | 89,300 |
Apr 29, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -5.26% | 58,000 |
Apr 28, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 14,000 |
Apr 25, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -5.00% | 9,700 |
Apr 24, 2025 | 0.52 | 0.60 | 0.52 | 0.60 | 0.60 | 11.11% | 134,625 |
Apr 23, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 8.00% | 75,000 |
Apr 22, 2025 | 0.54 | 0.55 | 0.50 | 0.50 | 0.50 | -3.85% | 55,400 |
Apr 21, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -5.45% | 86,402 |
Apr 17, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 66,135 |