Midnight Sun Mining Corp. (TSXV:MMA)
Canada · Delayed Price · Currency is CAD 0.9250
+0.0150 (1.65%)
Jun 3, 2026, 3:59 PM EST
Midnight Sun Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.94 | 0.94 | 0.89 | 0.92 | - | 1.10% | 143,069 |
| Jun 2, 2026 | 0.87 | 0.93 | 0.85 | 0.91 | 0.91 | 5.81% | 725,545 |
| Jun 1, 2026 | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -8.51% | 616,024 |
| May 29, 2026 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -1.05% | 405,586 |
| May 28, 2026 | 0.99 | 0.99 | 0.92 | 0.95 | 0.95 | -3.06% | 690,693 |
| May 27, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.97% | 390,214 |
| May 26, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 2.02% | 334,818 |
| May 25, 2026 | 0.97 | 1.04 | 0.97 | 0.99 | 0.99 | 1.02% | 491,073 |
| May 22, 2026 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | 3.16% | 547,346 |
| May 21, 2026 | 1.04 | 1.04 | 0.93 | 0.95 | 0.95 | -6.86% | 1,109,980 |
| May 20, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 334,009 |
| May 19, 2026 | 1.02 | 1.04 | 0.94 | 1.03 | 1.03 | 1.48% | 899,960 |
| May 15, 2026 | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | -1.46% | 972,631 |
| May 14, 2026 | 1.05 | 1.06 | 0.98 | 1.03 | 1.03 | - | 1,763,029 |
| May 13, 2026 | 1.43 | 1.44 | 1.00 | 1.03 | 1.03 | -27.46% | 5,646,047 |
| May 12, 2026 | 1.42 | 1.42 | 1.35 | 1.42 | 1.42 | - | 2,476,431 |
| May 11, 2026 | 1.26 | 1.46 | 1.25 | 1.42 | 1.42 | 13.60% | 3,444,754 |
| May 8, 2026 | 1.21 | 1.28 | 1.19 | 1.25 | 1.25 | 4.17% | 703,150 |
| May 7, 2026 | 1.26 | 1.29 | 1.20 | 1.20 | 1.20 | -6.25% | 988,026 |
| May 6, 2026 | 1.21 | 1.30 | 1.18 | 1.28 | 1.28 | 8.47% | 1,190,012 |
| May 5, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 432,630 |
| May 4, 2026 | 1.20 | 1.26 | 1.20 | 1.20 | 1.20 | - | 285,353 |
| May 1, 2026 | 1.21 | 1.24 | 1.17 | 1.20 | 1.20 | - | 286,250 |
| Apr 30, 2026 | 1.15 | 1.21 | 1.12 | 1.20 | 1.20 | 6.19% | 399,541 |
| Apr 29, 2026 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | - | 411,637 |
| Apr 28, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -5.83% | 207,227 |
| Apr 27, 2026 | 1.23 | 1.23 | 1.16 | 1.20 | 1.20 | - | 154,042 |
| Apr 24, 2026 | 1.27 | 1.27 | 1.19 | 1.20 | 1.20 | -6.25% | 329,120 |
| Apr 23, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | -1.54% | 235,637 |
| Apr 22, 2026 | 1.22 | 1.31 | 1.21 | 1.30 | 1.30 | 6.56% | 406,950 |
| Apr 21, 2026 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -3.94% | 150,344 |
| Apr 20, 2026 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | -2.31% | 91,098 |
| Apr 17, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | - | 109,251 |
| Apr 16, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 121,876 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 82,185 |
| Apr 14, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | 1.57% | 85,759 |
| Apr 13, 2026 | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -3.79% | 157,976 |
| Apr 10, 2026 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | 2.33% | 315,365 |
| Apr 9, 2026 | 1.27 | 1.32 | 1.24 | 1.29 | 1.29 | 0.78% | 378,941 |
| Apr 8, 2026 | 1.26 | 1.34 | 1.19 | 1.28 | 1.28 | 4.07% | 610,996 |
| Apr 7, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -3.15% | 265,089 |
| Apr 6, 2026 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -1.93% | 70,179 |
| Apr 2, 2026 | 1.26 | 1.31 | 1.21 | 1.30 | 1.30 | -1.15% | 140,521 |
| Apr 1, 2026 | 1.23 | 1.31 | 1.21 | 1.31 | 1.31 | 4.80% | 343,772 |
| Mar 31, 2026 | 1.22 | 1.26 | 1.18 | 1.25 | 1.25 | 4.17% | 252,823 |
| Mar 30, 2026 | 1.26 | 1.30 | 1.17 | 1.20 | 1.20 | -3.23% | 553,702 |
| Mar 27, 2026 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | 1.64% | 528,330 |
| Mar 26, 2026 | 1.12 | 1.29 | 1.12 | 1.22 | 1.22 | 4.27% | 949,396 |
| Mar 25, 2026 | 1.16 | 1.17 | 1.12 | 1.17 | 1.17 | 2.63% | 214,732 |
| Mar 24, 2026 | 1.07 | 1.16 | 1.04 | 1.14 | 1.14 | 6.54% | 364,114 |