MIRA Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	0.68	0.69	0.65	0.67	-	-0.74%	25,611
Aug 4, 2026	0.65	0.73	0.65	0.68	0.68	9.95%	347,771
Aug 3, 2026	0.78	0.85	0.60	0.61	0.61	-22.49%	409,143
Jul 31, 2026	0.84	0.84	0.77	0.79	0.79	-2.98%	86,637
Jul 30, 2026	0.85	0.90	0.80	0.82	0.82	-3.01%	67,950
Jul 29, 2026	0.86	0.87	0.83	0.84	0.84	0.21%	47,367
Jul 28, 2026	0.88	0.92	0.83	0.84	0.84	-4.78%	37,446
Jul 27, 2026	0.88	0.95	0.87	0.88	0.88	0.02%	26,317
Jul 24, 2026	0.95	0.95	0.83	0.88	0.88	-4.97%	87,552
Jul 23, 2026	0.90	0.95	0.89	0.93	0.93	-0.01%	88,189
Jul 22, 2026	0.91	0.93	0.91	0.93	0.93	1.23%	25,280
Jul 21, 2026	0.91	0.95	0.91	0.92	0.92	-0.36%	38,618
Jul 20, 2026	0.93	0.97	0.90	0.92	0.92	-4.16%	44,826
Jul 17, 2026	0.92	0.99	0.92	0.96	0.96	2.81%	101,412
Jul 16, 2026	0.98	1.03	0.92	0.93	0.93	-0.68%	181,980
Jul 15, 2026	0.93	0.98	0.92	0.94	0.94	3.30%	47,368
Jul 14, 2026	0.92	0.93	0.91	0.91	0.91	0.04%	26,285
Jul 13, 2026	0.93	0.93	0.90	0.91	0.91	-1.60%	35,121
Jul 10, 2026	0.95	0.95	0.90	0.92	0.92	0.49%	98,004
Jul 9, 2026	0.93	0.93	0.90	0.92	0.92	2.00%	41,056
Jul 8, 2026	0.94	0.94	0.90	0.90	0.90	-4.83%	45,119
Jul 7, 2026	0.98	0.99	0.93	0.95	0.95	-0.74%	30,025
Jul 6, 2026	0.94	0.96	0.92	0.95	0.95	1.07%	69,085
Jul 2, 2026	0.93	0.95	0.92	0.94	0.94	-0.26%	44,933
Jul 1, 2026	0.96	0.96	0.92	0.95	0.95	0.08%	32,027
Jun 30, 2026	0.98	0.99	0.93	0.95	0.95	-0.32%	34,966
Jun 29, 2026	1.00	1.00	0.94	0.95	0.95	-5.99%	46,844
Jun 26, 2026	0.93	1.01	0.93	1.01	1.01	11.27%	256,922
Jun 25, 2026	0.92	0.95	0.90	0.91	0.91	-0.30%	96,854
Jun 24, 2026	0.97	0.97	0.91	0.91	0.91	-4.57%	61,371
Jun 23, 2026	0.95	0.97	0.95	0.95	0.95	0.26%	21,606
Jun 22, 2026	0.97	0.97	0.95	0.95	0.95	-0.09%	126,672
Jun 18, 2026	0.96	0.97	0.95	0.95	0.95	-2.64%	69,672
Jun 17, 2026	0.97	0.99	0.96	0.98	0.98	2.97%	81,680
Jun 16, 2026	0.95	0.97	0.93	0.95	0.95	1.94%	136,697
Jun 15, 2026	0.96	0.99	0.93	0.93	0.93	-0.86%	84,382
Jun 12, 2026	0.96	0.98	0.94	0.94	0.94	-2.08%	123,119
Jun 11, 2026	0.97	0.99	0.96	0.96	0.96	-2.06%	53,495
Jun 10, 2026	0.98	1.00	0.96	0.98	0.98	0.36%	51,817
Jun 9, 2026	1.00	1.02	0.96	0.98	0.98	-2.33%	103,652
Jun 8, 2026	1.00	1.01	0.99	1.00	1.00	-	73,750
Jun 5, 2026	1.01	1.04	1.00	1.00	1.00	-5.66%	190,174
Jun 4, 2026	1.01	1.09	1.01	1.06	1.06	4.95%	159,191
Jun 3, 2026	1.04	1.04	1.00	1.01	1.01	-2.88%	97,714
Jun 2, 2026	1.03	1.05	1.00	1.04	1.04	-0.95%	119,881
Jun 1, 2026	1.06	1.07	1.02	1.05	1.05	-0.94%	88,378
May 29, 2026	1.07	1.10	1.06	1.06	1.06	-1.85%	77,617
May 28, 2026	1.14	1.15	1.04	1.08	1.08	-6.49%	272,364
May 27, 2026	0.98	1.20	0.98	1.16	1.16	18.58%	709,930
May 26, 2026	0.98	0.99	0.95	0.97	0.97	-1.81%	68,921