Midnight Sun Mining Corp. (TSXV:MMA)
Canada · Delayed Price · Currency is CAD 1.010
-0.020 (-1.94%)
May 14, 2026, 2:09 PM EST
Midnight Sun Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.05 | 1.06 | 0.98 | 1.01 | - | -1.94% | 746,330 |
| 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 |
| Mar 23, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 306,308 |
| Mar 20, 2026 | 1.07 | 1.09 | 1.02 | 1.09 | 1.09 | 1.87% | 446,448 |
| Mar 19, 2026 | 1.09 | 1.14 | 1.01 | 1.07 | 1.07 | -6.96% | 755,539 |
| Mar 18, 2026 | 1.19 | 1.20 | 1.13 | 1.15 | 1.15 | -6.50% | 384,761 |
| Mar 17, 2026 | 1.20 | 1.26 | 1.18 | 1.23 | 1.23 | 2.50% | 430,666 |
| Mar 16, 2026 | 1.19 | 1.21 | 1.13 | 1.20 | 1.20 | - | 329,086 |
| Mar 13, 2026 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | -2.83% | 519,944 |
| Mar 12, 2026 | 1.30 | 1.34 | 1.23 | 1.24 | 1.24 | -7.84% | 365,367 |
| Mar 11, 2026 | 1.28 | 1.34 | 1.27 | 1.34 | 1.34 | 4.28% | 242,630 |
| Mar 10, 2026 | 1.25 | 1.33 | 1.24 | 1.29 | 1.29 | 1.98% | 272,257 |
| Mar 9, 2026 | 1.23 | 1.26 | 1.18 | 1.26 | 1.26 | 0.80% | 335,590 |
| Mar 6, 2026 | 1.25 | 1.30 | 1.21 | 1.25 | 1.25 | - | 640,452 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.21 | 1.25 | 1.25 | -5.30% | 321,895 |