MIRA Pharmaceuticals, Inc. (MIRA)
NASDAQ: MIRA · Real-Time Price · USD
1.410
+0.010 (0.71%)
Jun 5, 2025, 9:37 AM - Market open
MIRA Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 1.38 | 1.43 | 1.34 | 1.40 | 1.40 | 1.45% | 129,068 |
| Jun 3, 2025 | 1.39 | 1.44 | 1.32 | 1.38 | 1.38 | -0.72% | 195,468 |
| Jun 2, 2025 | 1.34 | 1.40 | 1.30 | 1.39 | 1.39 | 2.96% | 172,118 |
| May 30, 2025 | 1.32 | 1.37 | 1.29 | 1.35 | 1.35 | 0.75% | 107,070 |
| May 29, 2025 | 1.35 | 1.38 | 1.30 | 1.34 | 1.34 | - | 244,333 |
| May 28, 2025 | 1.30 | 1.43 | 1.30 | 1.34 | 1.34 | 6.35% | 390,950 |
| May 27, 2025 | 1.25 | 1.29 | 1.21 | 1.26 | 1.26 | 3.28% | 213,396 |
| May 23, 2025 | 1.19 | 1.29 | 1.16 | 1.22 | 1.22 | -0.81% | 229,583 |
| May 22, 2025 | 1.19 | 1.25 | 1.14 | 1.23 | 1.23 | 1.65% | 204,064 |
| May 21, 2025 | 1.30 | 1.32 | 1.21 | 1.21 | 1.21 | -7.63% | 219,076 |
| May 20, 2025 | 1.31 | 1.34 | 1.21 | 1.31 | 1.31 | -0.76% | 213,988 |
| May 19, 2025 | 1.42 | 1.44 | 1.30 | 1.32 | 1.32 | -8.97% | 449,563 |
| May 16, 2025 | 1.42 | 1.53 | 1.38 | 1.45 | 1.45 | 2.11% | 580,560 |
| May 15, 2025 | 1.33 | 1.44 | 1.28 | 1.42 | 1.42 | 6.77% | 541,813 |
| May 14, 2025 | 1.20 | 1.34 | 1.19 | 1.33 | 1.33 | 12.71% | 518,416 |
| May 13, 2025 | 1.24 | 1.25 | 1.17 | 1.18 | 1.18 | -3.28% | 247,186 |
| May 12, 2025 | 1.22 | 1.25 | 1.17 | 1.22 | 1.22 | - | 244,014 |
| May 9, 2025 | 1.25 | 1.25 | 1.17 | 1.22 | 1.22 | -2.40% | 209,620 |
| May 8, 2025 | 1.11 | 1.30 | 1.03 | 1.25 | 1.25 | 7.76% | 7,842,837 |
| May 7, 2025 | 1.21 | 1.24 | 1.15 | 1.16 | 1.16 | -3.33% | 190,668 |
| May 6, 2025 | 1.13 | 1.26 | 1.11 | 1.20 | 1.20 | 2.56% | 651,635 |
| May 5, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 92,431 |
| May 2, 2025 | 1.17 | 1.19 | 1.10 | 1.16 | 1.16 | 1.75% | 290,654 |
| May 1, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 252,097 |
| Apr 30, 2025 | 1.14 | 1.21 | 1.09 | 1.16 | 1.16 | 3.57% | 496,893 |
| Apr 29, 2025 | 1.05 | 1.15 | 1.03 | 1.12 | 1.12 | 8.74% | 484,118 |
| Apr 28, 2025 | 1.03 | 1.09 | 0.95 | 1.03 | 1.03 | -0.96% | 314,286 |
| Apr 25, 2025 | 1.01 | 1.08 | 0.98 | 1.04 | 1.04 | 4.61% | 627,298 |
| Apr 24, 2025 | 0.92 | 1.03 | 0.90 | 0.99 | 0.99 | 7.95% | 705,932 |
| Apr 23, 2025 | 0.87 | 0.99 | 0.84 | 0.92 | 0.92 | 7.08% | 4,819,167 |
| Apr 22, 2025 | 0.85 | 0.89 | 0.84 | 0.86 | 0.86 | -0.57% | 307,432 |
| Apr 21, 2025 | 0.94 | 0.94 | 0.86 | 0.87 | 0.87 | -7.87% | 402,363 |
| Apr 17, 2025 | 0.99 | 0.99 | 0.83 | 0.94 | 0.94 | -12.25% | 1,830,568 |
| Apr 16, 2025 | 1.29 | 1.33 | 0.99 | 1.07 | 1.07 | 19.26% | 48,181,405 |
| Apr 15, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.81% | 57,266 |
| Apr 14, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 2.90% | 88,510 |
| Apr 11, 2025 | 0.86 | 0.89 | 0.84 | 0.86 | 0.86 | 2.52% | 60,377 |
| Apr 10, 2025 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -0.17% | 58,803 |
| Apr 9, 2025 | 0.84 | 0.87 | 0.78 | 0.85 | 0.85 | 1.81% | 80,033 |
| Apr 8, 2025 | 0.83 | 0.87 | 0.81 | 0.83 | 0.83 | 3.39% | 120,591 |
| Apr 7, 2025 | 0.84 | 0.84 | 0.73 | 0.80 | 0.80 | -3.79% | 299,397 |
| Apr 4, 2025 | 0.94 | 0.94 | 0.81 | 0.83 | 0.83 | -7.29% | 135,732 |
| Apr 3, 2025 | 0.93 | 0.97 | 0.87 | 0.90 | 0.90 | -5.06% | 140,724 |
| Apr 2, 2025 | 0.99 | 1.00 | 0.93 | 0.95 | 0.95 | -0.73% | 167,261 |
| Apr 1, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -2.55% | 127,058 |
| Mar 31, 2025 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -7.55% | 178,394 |
| Mar 28, 2025 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -3.64% | 82,137 |
| Mar 27, 2025 | 1.14 | 1.17 | 1.09 | 1.10 | 1.10 | -4.35% | 69,452 |
| Mar 26, 2025 | 1.22 | 1.22 | 1.06 | 1.15 | 1.15 | -5.74% | 327,909 |
| Mar 25, 2025 | 1.22 | 1.24 | 1.18 | 1.22 | 1.22 | -0.81% | 235,012 |