Miata Metals Corp. (MMET) Historical Prices

21 Followers

Time Period

Events

TSE:MMET historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 03, 2026	0.58	0.58	0.54	0.55	0.55	-5.17%	77,190	0.44
Nov 02, 2026	0.56	0.59	0.56	0.58	0.58	+5.45%	137,002	0.77
Oct 30, 2026	0.61	0.62	0.54	0.55	0.55	-9.84%	251,928	1.39
Oct 29, 2026	0.63	0.63	0.60	0.61	0.61	-1.61%	22,850	0.13
Oct 28, 2026	0.64	0.64	0.62	0.62	0.62	+0.00%	14,700	0.08
Oct 27, 2026	0.64	0.65	0.60	0.62	0.62	-3.13%	71,860	0.37
Oct 26, 2026	0.68	0.68	0.64	0.64	0.64	-4.48%	23,465	0.12
Oct 23, 2026	0.62	0.67	0.62	0.67	0.67	+6.35%	98,012	0.50
Oct 22, 2026	0.68	0.68	0.61	0.63	0.63	-7.35%	426,101	2.24
Oct 21, 2026	0.73	0.73	0.68	0.68	0.68	-6.85%	78,147	0.41
Oct 20, 2026	0.74	0.76	0.73	0.73	0.73	+0.00%	120,798	0.64
Oct 19, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	45,213	0.24
Oct 16, 2026	0.69	0.75	0.69	0.74	0.74	-3.27%	512,781	2.62
Oct 15, 2026	0.75	0.77	0.75	0.77	0.77	+2.00%	229,550	1.16
Oct 14, 2026	0.80	0.80	0.75	0.75	0.75	-7.41%	191,167	0.93
Oct 13, 2026	0.82	0.82	0.79	0.81	0.81	-1.22%	49,116	0.24
Oct 12, 2026	0.80	0.82	0.77	0.82	0.82	+0.00%	0	0.00
Oct 09, 2026	0.80	0.82	0.77	0.82	0.82	+2.50%	213,152	1.03
Oct 08, 2026	0.78	0.80	0.77	0.80	0.80	+2.56%	319,880	1.54
Oct 07, 2026	0.80	0.81	0.77	0.78	0.78	-2.50%	62,469	0.30
Oct 06, 2026	0.77	0.82	0.76	0.80	0.80	+3.90%	225,500	1.10
Oct 05, 2026	0.77	0.77	0.76	0.77	0.77	+1.32%	18,658	0.09
Oct 02, 2026	0.77	0.78	0.72	0.76	0.76	-2.56%	305,042	1.52
Oct 01, 2026	0.79	0.79	0.76	0.78	0.78	-2.50%	130,812	0.65
Sep 30, 2026	0.75	0.80	0.75	0.80	0.80	+6.67%	435,894	2.26
Sep 29, 2026	0.77	0.82	0.74	0.75	0.75	-2.60%	144,002	0.75
Sep 28, 2026	0.77	0.77	0.75	0.77	0.77	+0.00%	102,830	0.54
Sep 25, 2026	0.77	0.77	0.74	0.77	0.77	+1.32%	86,691	0.46
Sep 24, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	26,525	0.14
Sep 23, 2026	0.78	0.79	0.76	0.79	0.79	+0.00%	23,783	0.12
Sep 22, 2026	0.78	0.79	0.77	0.79	0.79	+1.28%	43,000	0.22
Sep 21, 2026	0.72	0.78	0.70	0.78	0.78	+8.33%	65,529	0.34
Sep 18, 2026	0.76	0.78	0.71	0.72	0.72	-6.49%	89,015	0.46
Sep 17, 2026	0.82	0.82	0.75	0.77	0.77	-4.94%	248,880	1.31
Sep 16, 2026	0.80	0.82	0.79	0.81	0.81	+1.25%	144,959	0.77
Sep 15, 2026	0.79	0.80	0.77	0.80	0.80	+0.00%	29,619	0.16
Sep 14, 2026	0.80	0.81	0.76	0.80	0.80	+0.00%	174,573	0.93
Sep 11, 2026	0.80	0.80	0.79	0.80	0.80	-1.23%	16,705	0.09
Sep 10, 2026	0.80	0.82	0.79	0.81	0.81	+1.25%	99,700	0.53
Sep 09, 2026	0.84	0.84	0.77	0.80	0.80	-2.44%	207,214	1.12
Sep 08, 2026	0.80	0.82	0.80	0.82	0.82	+2.50%	25,541	0.13
Sep 07, 2026	0.70	0.80	0.70	0.80	0.80	+0.00%	0	0.00
Sep 04, 2026	0.70	0.80	0.70	0.80	0.80	+14.29%	321,340	1.71
Sep 03, 2026	0.72	0.72	0.69	0.70	0.70	+0.00%	63,512	0.34
Sep 02, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	106,300	0.57
Sep 01, 2026	0.69	0.73	0.69	0.73	0.73	+7.35%	129,634	0.70
Aug 31, 2026	0.70	0.71	0.66	0.68	0.68	-2.86%	221,391	1.22
Aug 28, 2026	0.75	0.76	0.69	0.70	0.70	-6.67%	110,751	0.61
Aug 27, 2026	0.78	0.79	0.74	0.75	0.75	-3.85%	156,228	0.85
Aug 26, 2026	0.80	0.99	0.78	0.78	0.78	+1.30%	881,854	5.08

Miata Metals Corp. historical prices

Miata Metals Corp. (MMET) Historical Prices

Become an Expert with TipRanks Premium