Midnight Sun Mining Corp. (TSXV:MMA)
0.6100
+0.0100 (1.67%)
Jun 5, 2025, 3:59 PM EDT
Midnight Sun Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | 1.67% | 150,519 |
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 |
Apr 16, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 90,736 |
Apr 15, 2025 | 0.55 | 0.60 | 0.54 | 0.58 | 0.58 | 3.57% | 74,925 |
Apr 14, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | - | 24,125 |
Apr 11, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 9.80% | 134,900 |
Apr 10, 2025 | 0.54 | 0.59 | 0.50 | 0.51 | 0.51 | -7.27% | 332,900 |
Apr 9, 2025 | 0.50 | 0.56 | 0.49 | 0.55 | 0.55 | 14.58% | 519,103 |
Apr 8, 2025 | 0.54 | 0.54 | 0.48 | 0.48 | 0.48 | -3.03% | 297,032 |
Apr 7, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -4.81% | 233,348 |
Apr 4, 2025 | 0.57 | 0.57 | 0.48 | 0.52 | 0.52 | -8.77% | 680,502 |
Apr 3, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -5.00% | 280,300 |
Apr 2, 2025 | 0.63 | 0.63 | 0.57 | 0.60 | 0.60 | -1.64% | 242,400 |
Apr 1, 2025 | 0.63 | 0.64 | 0.59 | 0.61 | 0.61 | -6.15% | 269,026 |
Mar 31, 2025 | 0.68 | 0.68 | 0.63 | 0.65 | 0.65 | -1.52% | 112,700 |
Mar 28, 2025 | 0.71 | 0.72 | 0.65 | 0.66 | 0.66 | -5.71% | 335,100 |
Mar 27, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | 1.45% | 479,004 |
Mar 26, 2025 | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | -2.82% | 226,800 |