Micromem Technologies(TSE:MRM)
CA$0.030.00 (0.00%)
TSE:MRM
Micromem Technologies historical prices
CA$0.03
At close:0.00 (0.00%)
Want to see TSE:MRM full AI Analyst Report?
Micromem Technologies (MRM) Historical Prices
18 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 102,049 | 0.42 |
| Nov 10, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 242,000 | 1.02 |
| Nov 09, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 0.00% | 1,275,343 | 5.90 |
| Nov 06, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +16.67% | 195,001 | 0.92 |
| Nov 05, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 397,483 | 1.92 |
| Nov 04, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 270,671 | 1.33 |
| Nov 03, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +14.29% | 227,000 | 1.14 |
| Nov 02, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 33,157 | 0.17 |
| Oct 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +16.67% | 80,175 | 0.40 |
| Oct 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 540,005 | 2.83 |
| Oct 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 413,242 | 2.24 |
| Oct 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +100.00% | 709,040 | 4.07 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 529,000 | 3.13 |
| Oct 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 1,106,000 | 7.17 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +50.00% | 2,000 | 0.01 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 820,000 | 5.29 |
| Oct 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 770,938 | 5.40 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 301,000 | 2.14 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 295,000 | 2.09 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 50,000 | 0.34 |
| Oct 06, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 100,000 | 0.69 |
| Oct 05, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 17,045 | 0.12 |
| Oct 02, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 97,700 | 0.66 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 482,000 | 3.44 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 70,000 | 0.50 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 874,000 | 6.52 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 412,000 | 2.58 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 13,000 | 0.08 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 78,100 | 0.47 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 5,000 | 0.03 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 9,045 | 0.05 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +25.00% | 97,000 | 0.58 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 261,200 | 1.60 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 532,500 | 3.39 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 4,001 | 0.03 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 65,000 | 0.42 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 2,000 | 0.01 |
| Sep 09, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,190,000 | 8.67 |
| Sep 07, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 2,000 | 0.01 |
| Sep 02, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 8,722 | 0.06 |
| Sep 01, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 244,400 | 1.62 |
