Micromem Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.025	0.025	0.025	0.025	0.025	0
2026-07-22	0.025	0.025	0.025	0.025	0.025	63,000
2026-07-21	0.030	0.030	0.020	0.025	0.025	197,975
2026-07-20	0.025	0.030	0.025	0.030	0.030	179,000
2026-07-17	0.020	0.020	0.020	0.020	0.020	0
2026-07-16	0.020	0.020	0.020	0.020	0.020	867,000
2026-07-15	0.020	0.020	0.020	0.020	0.020	5,000
2026-07-14	0.020	0.020	0.020	0.020	0.020	163,000
2026-07-13	0.020	0.020	0.020	0.020	0.020	10,000
2026-07-10	0.020	0.020	0.020	0.020	0.020	315,850
2026-07-09	0.020	0.020	0.020	0.020	0.020	35,807
2026-07-08	0.025	0.025	0.025	0.025	0.025	277,000
2026-07-07	0.030	0.030	0.030	0.030	0.030	0
2026-07-06	0.030	0.030	0.030	0.030	0.030	39,000
2026-07-03	0.030	0.030	0.030	0.030	0.030	0
2026-07-02	0.030	0.030	0.030	0.030	0.030	32,142
2026-06-30	0.030	0.030	0.030	0.030	0.030	284,000
2026-06-29	0.030	0.030	0.030	0.030	0.030	1,000
2026-06-26	0.030	0.030	0.030	0.030	0.030	7,000
2026-06-25	0.028	0.030	0.028	0.030	0.030	17,000
2026-06-24	0.030	0.030	0.030	0.030	0.030	552,952
2026-06-23	0.030	0.035	0.025	0.030	0.030	2,030,920
2026-06-22	0.025	0.030	0.025	0.025	0.025	555,600
2026-06-19	0.020	0.020	0.020	0.020	0.020	11,000
2026-06-18	0.025	0.025	0.025	0.025	0.025	3,000
2026-06-17	0.025	0.025	0.020	0.020	0.020	6,000
2026-06-16	0.025	0.025	0.025	0.025	0.025	94,000
2026-06-15	0.025	0.025	0.025	0.025	0.025	3,000
2026-06-12	0.020	0.020	0.020	0.020	0.020	151,500
2026-06-11	0.020	0.020	0.020	0.020	0.020	7,000
2026-06-10	0.020	0.020	0.020	0.020	0.020	0
2026-06-09	0.020	0.020	0.020	0.020	0.020	2,000
2026-06-08	0.025	0.025	0.020	0.020	0.020	9,000
2026-06-05	0.020	0.020	0.020	0.020	0.020	0
2026-06-04	0.020	0.020	0.020	0.020	0.020	197,000
2026-06-03	0.020	0.020	0.020	0.020	0.020	23,500
2026-06-02	0.025	0.025	0.020	0.020	0.020	606,000
2026-06-01	0.020	0.020	0.020	0.020	0.020	10,800
2026-05-29	0.025	0.025	0.020	0.020	0.020	273,220
2026-05-28	0.025	0.025	0.025	0.025	0.025	21,000
2026-05-27	0.025	0.025	0.025	0.025	0.025	0
2026-05-26	0.025	0.025	0.025	0.025	0.025	0
2026-05-25	0.030	0.030	0.025	0.025	0.025	486,000
2026-05-22	0.030	0.030	0.025	0.025	0.025	9,000
2026-05-21	0.025	0.025	0.025	0.025	0.025	0
2026-05-20	0.025	0.025	0.025	0.025	0.025	733,000
2026-05-19	0.025	0.025	0.025	0.025	0.025	3,000
2026-05-15	0.020	0.020	0.020	0.020	0.020	61,000
2026-05-14	0.025	0.025	0.025	0.025	0.025	10,000
2026-05-13	0.020	0.025	0.020	0.025	0.025	13,256
2026-05-12	0.020	0.020	0.020	0.020	0.020	4,900
2026-05-11	0.025	0.025	0.025	0.025	0.025	100,000
2026-05-08	0.020	0.020	0.020	0.020	0.020	833,000
2026-05-07	0.020	0.020	0.020	0.020	0.020	316,000
2026-05-06	0.020	0.025	0.020	0.025	0.025	16,000
2026-05-05	0.025	0.025	0.025	0.025	0.025	0
2026-05-04	0.025	0.025	0.025	0.025	0.025	5,000
2026-05-01	0.025	0.025	0.025	0.025	0.025	16,000
2026-04-30	0.025	0.025	0.025	0.025	0.025	0
2026-04-29	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.