tiprankstipranks
Micromem Technologies Inc (TSE:MRM)
:MRM
Canadian Market
MRM
Micromem Technologies
RESEARCH TOOLSreports

Micromem Technologies (MRM) Historical Prices

16 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 07, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
40,000
0.59
Apr 06, 2026
0.04
0.04
0.04
0.04
0.04
+14.29%
280,133
4.38
Apr 03, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Apr 02, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Apr 01, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
85,000
1.33
Mar 31, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
266,000
4.44
Mar 30, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
5,000
0.08
Mar 27, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 26, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 25, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 24, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 23, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 20, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
5,000
0.08
Mar 19, 2026
0.03
0.04
0.03
0.04
0.04
0.00%
0
0.00
Mar 18, 2026
0.03
0.04
0.03
0.04
0.04
0.00%
0
0.00
Mar 17, 2026
0.03
0.04
0.03
0.04
0.04
0.00%
0
0.00
Mar 16, 2026
0.03
0.04
0.03
0.04
0.04
0.00%
23,000
0.36
Mar 13, 2026
0.03
0.04
0.03
0.04
0.04
0.00%
0
0.00
Mar 12, 2026
0.03
0.04
0.03
0.04
0.04
0.00%
39,000
0.56
Mar 11, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
149,000
2.20
Mar 10, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
34,000
0.49
Mar 09, 2026
0.03
0.04
0.03
0.04
0.04
-12.50%
285,000
4.31
Mar 06, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 05, 2026
0.04
0.04
0.04
0.04
0.04
+14.29%
2,025
0.02
Mar 04, 2026
0.04
0.04
0.03
0.04
0.04
+16.67%
302,652
3.96
Mar 03, 2026
0.03
0.03
0.03
0.03
0.03
-14.29%
369,000
4.97
Mar 02, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Feb 27, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
16,500
0.20
Feb 26, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
155,000
1.94
Feb 25, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Feb 24, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
140,000
1.80
Feb 23, 2026
0.04
0.04
0.04
0.04
0.04
-12.50%
3,000
0.04
Feb 20, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
9,000
0.11
Feb 19, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
9,000
0.11
Feb 18, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
6,500
0.08
Feb 17, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
9,500
0.12
Feb 16, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Feb 13, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
19,000
0.23
Feb 12, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
157,000
2.00
Feb 11, 2026
0.04
0.04
0.04
0.04
0.04
+14.29%
50,000
0.64
Feb 10, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
49,800
0.62
Feb 09, 2026
0.04
0.04
0.03
0.04
0.04
0.00%
441,979
5.94
Feb 06, 2026
0.04
0.04
0.04
0.04
0.04
+16.67%
100,000
1.37
Feb 05, 2026
0.03
0.03
0.03
0.03
0.03
-14.29%
16,000
0.20
Feb 04, 2026
0.04
0.04
0.04
0.04
0.04
-12.50%
215,450
2.76
Feb 03, 2026
0.04
0.04
0.04
0.04
0.04
+14.29%
359,000
4.81
Feb 02, 2026
0.04
0.04
0.03
0.04
0.04
0.00%
250,319
3.54
Jan 30, 2026
0.04
0.04
0.04
0.04
0.04
-12.50%
151,000
2.21
Jan 29, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
19,000
0.28
Jan 28, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
5,000
0.07
Rows:
50