Midnight Sun Mining Corp. (TSXV:MMA)
Canada · Delayed Price · Currency is CAD 1.560
-0.290 (-15.68%)
Oct 1, 2025, 3:59 PM EDT
Midnight Sun Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.62 | 1.62 | 1.45 | 1.48 | 1.48 | -20.00% | 324,846 |
| Sep 30, 2025 | 1.82 | 1.91 | 1.71 | 1.85 | 1.85 | -2.63% | 566,625 |
| Sep 29, 2025 | 1.90 | 2.00 | 1.74 | 1.90 | 1.90 | - | 761,700 |
| Sep 26, 2025 | 1.50 | 2.00 | 1.45 | 1.90 | 1.90 | 31.03% | 1,229,908 |
| Sep 25, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 355,100 |
| Sep 24, 2025 | 1.45 | 1.48 | 1.38 | 1.48 | 1.48 | 2.07% | 459,500 |
| Sep 23, 2025 | 1.44 | 1.46 | 1.33 | 1.45 | 1.45 | -1.36% | 303,500 |
| Sep 22, 2025 | 1.40 | 1.48 | 1.37 | 1.47 | 1.47 | 8.09% | 777,522 |
| Sep 19, 2025 | 1.36 | 1.44 | 1.34 | 1.36 | 1.36 | 4.62% | 806,500 |
| Sep 18, 2025 | 1.16 | 1.33 | 1.14 | 1.30 | 1.30 | 14.04% | 478,700 |
| Sep 17, 2025 | 1.17 | 1.26 | 1.11 | 1.14 | 1.14 | 3.64% | 711,142 |
| Sep 16, 2025 | 1.09 | 1.13 | 1.01 | 1.10 | 1.10 | 0.92% | 213,600 |
| Sep 15, 2025 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 5.83% | 429,100 |
| Sep 12, 2025 | 1.19 | 1.19 | 1.03 | 1.03 | 1.03 | -10.43% | 608,700 |
| Sep 11, 2025 | 1.06 | 1.19 | 1.04 | 1.15 | 1.15 | 12.75% | 304,200 |
| Sep 10, 2025 | 1.00 | 1.07 | 0.99 | 1.02 | 1.02 | 2.00% | 405,242 |
| Sep 9, 2025 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | 1.01% | 183,300 |
| Sep 8, 2025 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | 3.13% | 181,600 |
| Sep 5, 2025 | 0.91 | 0.98 | 0.89 | 0.96 | 0.96 | 10.34% | 123,800 |
| Sep 4, 2025 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -8.42% | 285,530 |
| Sep 3, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | 1.06% | 230,100 |
| Sep 2, 2025 | 1.04 | 1.06 | 0.93 | 0.94 | 0.94 | -5.05% | 362,100 |
| Aug 29, 2025 | 0.88 | 1.03 | 0.84 | 0.99 | 0.99 | 13.79% | 333,621 |
| Aug 28, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -3.33% | 79,939 |
| Aug 27, 2025 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | -2.17% | 512,045 |
| Aug 26, 2025 | 0.95 | 0.95 | 0.88 | 0.92 | 0.92 | - | 206,913 |
| Aug 25, 2025 | 0.86 | 0.95 | 0.84 | 0.92 | 0.92 | 8.24% | 559,022 |
| Aug 22, 2025 | 0.77 | 0.85 | 0.76 | 0.85 | 0.85 | 11.84% | 210,722 |
| Aug 21, 2025 | 0.74 | 0.78 | 0.74 | 0.76 | 0.76 | 4.83% | 98,746 |
| Aug 20, 2025 | 0.76 | 0.76 | 0.71 | 0.73 | 0.73 | -2.03% | 175,035 |
| Aug 19, 2025 | 0.78 | 0.79 | 0.74 | 0.74 | 0.74 | -5.13% | 487,219 |
| Aug 18, 2025 | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | - | 225,300 |
| Aug 15, 2025 | 0.79 | 0.83 | 0.78 | 0.78 | 0.78 | 1.30% | 504,645 |
| Aug 14, 2025 | 0.68 | 0.79 | 0.68 | 0.77 | 0.77 | 14.93% | 595,900 |
| Aug 13, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 50,232 |
| Aug 12, 2025 | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -2.82% | 92,300 |
| Aug 11, 2025 | 0.69 | 0.71 | 0.68 | 0.71 | 0.71 | 5.97% | 72,548 |
| Aug 8, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -4.29% | 80,230 |
| Aug 7, 2025 | 0.73 | 0.74 | 0.70 | 0.70 | 0.70 | -4.11% | 52,600 |
| Aug 6, 2025 | 0.67 | 0.74 | 0.67 | 0.73 | 0.73 | 10.61% | 483,921 |
| Aug 5, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | 10.00% | 109,010 |
| Aug 1, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 62,700 |
| Jul 31, 2025 | 0.61 | 0.64 | 0.60 | 0.62 | 0.62 | 5.08% | 173,300 |
| Jul 30, 2025 | 0.66 | 0.67 | 0.59 | 0.59 | 0.59 | -10.61% | 203,700 |
| Jul 29, 2025 | 0.65 | 0.70 | 0.65 | 0.66 | 0.66 | -1.49% | 121,400 |
| Jul 28, 2025 | 0.65 | 0.69 | 0.64 | 0.67 | 0.67 | 3.08% | 272,400 |
| Jul 25, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -2.99% | 254,700 |
| Jul 24, 2025 | 0.63 | 0.68 | 0.61 | 0.67 | 0.67 | 6.35% | 302,531 |
| Jul 23, 2025 | 0.63 | 0.63 | 0.59 | 0.63 | 0.63 | 5.00% | 308,825 |
| Jul 22, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 11.11% | 797,500 |