Micromem Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.025	0.025	0.025	0.025	0.025	634,000
2026-04-27	0.030	0.030	0.025	0.025	0.025	74,500
2026-04-24	0.025	0.025	0.025	0.025	0.025	35,000
2026-04-23	0.030	0.030	0.030	0.030	0.030	0
2026-04-22	0.030	0.030	0.030	0.030	0.030	44,000
2026-04-21	0.030	0.030	0.030	0.030	0.030	1,000
2026-04-20	0.030	0.030	0.025	0.030	0.030	18,333
2026-04-17	0.030	0.030	0.030	0.030	0.030	28,000
2026-04-16	0.025	0.030	0.025	0.030	0.030	27,000
2026-04-15	0.030	0.030	0.030	0.030	0.030	34,350
2026-04-14	0.035	0.035	0.030	0.030	0.030	450,000
2026-04-13	0.035	0.035	0.035	0.035	0.035	0
2026-04-10	0.040	0.040	0.035	0.035	0.035	13,050
2026-04-09	0.035	0.035	0.035	0.035	0.035	307,000
2026-04-08	0.040	0.040	0.040	0.040	0.040	0
2026-04-07	0.040	0.040	0.040	0.040	0.040	40,000
2026-04-06	0.040	0.040	0.040	0.040	0.040	280,133
2026-04-02	0.035	0.035	0.035	0.035	0.035	0
2026-04-01	0.035	0.035	0.035	0.035	0.035	85,000
2026-03-31	0.035	0.035	0.035	0.035	0.035	266,000
2026-03-30	0.035	0.035	0.035	0.035	0.035	5,000
2026-03-27	0.035	0.035	0.035	0.035	0.035	0
2026-03-26	0.035	0.035	0.035	0.035	0.035	0
2026-03-25	0.035	0.035	0.035	0.035	0.035	0
2026-03-24	0.035	0.035	0.035	0.035	0.035	0
2026-03-23	0.035	0.035	0.035	0.035	0.035	0
2026-03-20	0.035	0.035	0.035	0.035	0.035	5,000
2026-03-19	0.035	0.035	0.035	0.035	0.035	0
2026-03-18	0.035	0.035	0.035	0.035	0.035	0
2026-03-17	0.035	0.035	0.035	0.035	0.035	0
2026-03-16	0.030	0.035	0.030	0.035	0.035	23,000
2026-03-13	0.035	0.035	0.035	0.035	0.035	0
2026-03-12	0.030	0.035	0.030	0.035	0.035	39,000
2026-03-11	0.035	0.035	0.035	0.035	0.035	149,000
2026-03-10	0.035	0.035	0.035	0.035	0.035	34,000
2026-03-09	0.030	0.035	0.030	0.035	0.035	285,000
2026-03-06	0.040	0.040	0.040	0.040	0.040	0
2026-03-05	0.040	0.040	0.040	0.040	0.040	2,025
2026-03-04	0.035	0.035	0.030	0.035	0.035	302,652
2026-03-03	0.030	0.030	0.030	0.030	0.030	369,000
2026-03-02	0.035	0.035	0.035	0.035	0.035	0
2026-02-27	0.035	0.035	0.035	0.035	0.035	16,500
2026-02-26	0.035	0.035	0.035	0.035	0.035	155,000
2026-02-25	0.035	0.035	0.035	0.035	0.035	0
2026-02-24	0.035	0.035	0.035	0.035	0.035	140,000
2026-02-23	0.035	0.035	0.035	0.035	0.035	3,000
2026-02-20	0.040	0.040	0.040	0.040	0.040	0
2026-02-19	0.040	0.040	0.040	0.040	0.040	9,000
2026-02-18	0.035	0.040	0.035	0.040	0.040	6,500
2026-02-17	0.035	0.040	0.035	0.040	0.040	9,500
2026-02-13	0.040	0.040	0.040	0.040	0.040	19,000
2026-02-12	0.040	0.040	0.040	0.040	0.040	157,000
2026-02-11	0.040	0.040	0.040	0.040	0.040	50,000
2026-02-10	0.035	0.035	0.035	0.035	0.035	49,800
2026-02-09	0.035	0.035	0.030	0.035	0.035	441,979
2026-02-06	0.035	0.035	0.035	0.035	0.035	100,000
2026-02-05	0.030	0.030	0.030	0.030	0.030	16,000
2026-02-04	0.040	0.040	0.035	0.035	0.035	215,450
2026-02-03	0.040	0.040	0.040	0.040	0.040	359,000
2026-02-02	0.040	0.040	0.030	0.035	0.035	250,319

← NewerPage 3 of 21 · 1,257 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.