MIRA Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.82	0.84	0.80	0.86	-	3.16%	238,111
Sep 18, 2026	0.79	0.83	0.77	0.83	0.83	9.61%	682,602
Sep 17, 2026	0.73	0.76	0.72	0.76	0.76	5.52%	136,674
Sep 16, 2026	0.72	0.74	0.71	0.72	0.72	0.77%	78,733
Sep 15, 2026	0.75	0.75	0.71	0.71	0.71	-5.12%	71,490
Sep 14, 2026	0.77	0.78	0.73	0.75	0.75	-2.74%	171,504
Sep 11, 2026	0.79	0.82	0.77	0.77	0.77	-1.95%	105,675
Sep 10, 2026	0.79	0.83	0.76	0.79	0.79	1.11%	138,507
Sep 9, 2026	0.77	0.79	0.76	0.78	0.78	0.61%	53,272
Sep 8, 2026	0.76	0.81	0.75	0.78	0.78	1.57%	177,191
Sep 4, 2026	0.74	0.85	0.74	0.76	0.76	3.27%	338,530
Sep 3, 2026	0.83	0.84	0.73	0.74	0.74	-12.94%	494,946
Sep 2, 2026	0.86	0.93	0.82	0.85	0.85	-1.22%	581,841
Sep 1, 2026	0.74	1.10	0.72	0.86	0.86	11.66%	29,281,096
Aug 31, 2026	0.75	0.78	0.75	0.77	0.77	2.68%	44,337
Aug 28, 2026	0.75	0.78	0.75	0.75	0.75	-2.60%	31,847
Aug 27, 2026	0.75	0.78	0.74	0.77	0.77	2.68%	44,117
Aug 26, 2026	0.77	0.77	0.75	0.75	0.75	-3.26%	27,370
Aug 25, 2026	0.80	0.81	0.77	0.78	0.78	-1.62%	35,304
Aug 24, 2026	0.78	0.82	0.77	0.79	0.79	3.21%	65,126
Aug 21, 2026	0.72	0.82	0.72	0.76	0.76	7.53%	117,396
Aug 20, 2026	0.77	0.80	0.71	0.71	0.71	-7.79%	41,654
Aug 19, 2026	0.76	0.80	0.76	0.77	0.77	0.73%	41,095
Aug 18, 2026	0.77	0.79	0.76	0.76	0.76	-3.23%	40,609
Aug 17, 2026	0.80	0.81	0.77	0.79	0.79	1.26%	59,972
Aug 14, 2026	0.78	0.81	0.77	0.78	0.78	4.01%	75,484
Aug 13, 2026	0.77	0.83	0.75	0.75	0.75	1.54%	83,810
Aug 12, 2026	0.77	0.79	0.74	0.74	0.74	-5.01%	26,544
Aug 11, 2026	0.80	0.80	0.77	0.78	0.78	1.37%	18,568
Aug 10, 2026	0.76	0.79	0.74	0.77	0.77	3.68%	114,143
Aug 7, 2026	0.68	0.75	0.67	0.74	0.74	9.11%	156,466
Aug 6, 2026	0.70	0.70	0.66	0.68	0.68	3.12%	71,429
Aug 5, 2026	0.68	0.69	0.64	0.66	0.66	-2.56%	69,857
Aug 4, 2026	0.65	0.73	0.65	0.68	0.68	9.95%	352,271
Aug 3, 2026	0.78	0.85	0.60	0.61	0.61	-22.49%	424,194
Jul 31, 2026	0.84	0.84	0.77	0.79	0.79	-2.98%	87,669
Jul 30, 2026	0.85	0.90	0.80	0.82	0.82	-3.01%	68,672
Jul 29, 2026	0.86	0.87	0.83	0.84	0.84	0.21%	49,582
Jul 28, 2026	0.88	0.92	0.83	0.84	0.84	-4.78%	37,755
Jul 27, 2026	0.88	0.95	0.87	0.88	0.88	0.02%	26,439
Jul 24, 2026	0.95	0.95	0.83	0.88	0.88	-4.97%	89,252
Jul 23, 2026	0.90	0.95	0.89	0.93	0.93	-0.01%	88,192
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