Midnight Sun Mining Corp. (TSXV:MMA)
Canada · Delayed Price · Currency is CAD 1.210
-0.060 (-4.72%)
Dec 1, 2025, 3:05 PM EST
Midnight Sun Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.24 | 1.27 | 1.22 | 1.24 | - | -2.36% | 169,335 |
| 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 |
| Nov 18, 2025 | 1.39 | 1.39 | 1.26 | 1.29 | 1.29 | -5.84% | 511,063 |
| Nov 17, 2025 | 1.36 | 1.41 | 1.33 | 1.37 | 1.37 | - | 294,601 |
| Nov 14, 2025 | 1.35 | 1.42 | 1.30 | 1.37 | 1.37 | -4.20% | 462,693 |
| Nov 13, 2025 | 1.58 | 1.58 | 1.39 | 1.43 | 1.43 | -4.67% | 565,541 |
| Nov 12, 2025 | 1.53 | 1.61 | 1.50 | 1.50 | 1.50 | -1.96% | 476,890 |
| Nov 11, 2025 | 1.50 | 1.54 | 1.44 | 1.53 | 1.53 | 4.44% | 639,806 |
| Nov 10, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 2.45% | 290,078 |
| Nov 7, 2025 | 1.45 | 1.47 | 1.39 | 1.43 | 1.43 | -1.38% | 446,391 |
| Nov 6, 2025 | 1.26 | 1.46 | 1.23 | 1.45 | 1.45 | 16.94% | 1,212,448 |
| Nov 5, 2025 | 1.29 | 1.34 | 1.23 | 1.24 | 1.24 | -2.36% | 437,997 |
| Nov 4, 2025 | 1.30 | 1.34 | 1.24 | 1.27 | 1.27 | -2.31% | 588,851 |
| Nov 3, 2025 | 1.37 | 1.37 | 1.21 | 1.30 | 1.30 | -0.76% | 363,475 |
| Oct 31, 2025 | 1.28 | 1.36 | 1.27 | 1.31 | 1.31 | 4.80% | 861,177 |
| Oct 30, 2025 | 1.15 | 1.29 | 1.11 | 1.25 | 1.25 | 10.62% | 957,842 |
| Oct 29, 2025 | 1.21 | 1.22 | 1.13 | 1.13 | 1.13 | -5.83% | 1,246,608 |
| Oct 28, 2025 | 1.17 | 1.20 | 1.10 | 1.20 | 1.20 | 0.84% | 1,375,296 |
| Oct 27, 2025 | 1.30 | 1.32 | 1.19 | 1.19 | 1.19 | -7.39% | 880,230 |
| Oct 24, 2025 | 1.26 | 1.33 | 1.25 | 1.29 | 1.29 | 0.39% | 358,033 |
| Oct 23, 2025 | 1.21 | 1.35 | 1.20 | 1.28 | 1.28 | 7.56% | 647,856 |
| Oct 22, 2025 | 1.22 | 1.24 | 1.17 | 1.19 | 1.19 | -4.03% | 377,758 |
| Oct 21, 2025 | 1.34 | 1.34 | 1.19 | 1.24 | 1.24 | -5.34% | 570,945 |
| Oct 20, 2025 | 1.35 | 1.41 | 1.29 | 1.31 | 1.31 | -2.96% | 427,910 |
| Oct 17, 2025 | 1.36 | 1.40 | 1.34 | 1.35 | 1.35 | -3.57% | 437,302 |
| Oct 16, 2025 | 1.44 | 1.48 | 1.30 | 1.40 | 1.40 | -2.78% | 523,171 |
| Oct 15, 2025 | 1.38 | 1.44 | 1.33 | 1.44 | 1.44 | 4.35% | 488,862 |
| Oct 14, 2025 | 1.44 | 1.44 | 1.35 | 1.38 | 1.38 | - | 594,769 |
| Oct 10, 2025 | 1.38 | 1.54 | 1.38 | 1.38 | 1.38 | 2.22% | 820,100 |
| Oct 9, 2025 | 1.33 | 1.39 | 1.29 | 1.35 | 1.35 | 5.47% | 858,447 |
| Oct 8, 2025 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -3.03% | 571,444 |
| Oct 7, 2025 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | -1.49% | 527,411 |
| Oct 6, 2025 | 1.33 | 1.36 | 1.30 | 1.34 | 1.34 | 3.88% | 912,866 |
| Oct 3, 2025 | 1.31 | 1.41 | 1.26 | 1.29 | 1.29 | -13.13% | 2,474,373 |
| Oct 2, 2025 | 1.60 | 1.60 | 1.46 | 1.49 | 1.49 | -4.81% | 593,978 |
| Oct 1, 2025 | 1.62 | 1.62 | 1.45 | 1.56 | 1.56 | -15.68% | 1,897,543 |
| 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 | - | 761,675 |
| 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% | 355,082 |
| Sep 24, 2025 | 1.45 | 1.48 | 1.38 | 1.48 | 1.48 | 2.07% | 459,462 |
| Sep 23, 2025 | 1.44 | 1.46 | 1.33 | 1.45 | 1.45 | -1.36% | 303,455 |
| Sep 22, 2025 | 1.40 | 1.48 | 1.37 | 1.47 | 1.47 | 8.09% | 777,522 |