Skip to main content
Miata Metals Corp. (CSE:MMET)
Canada flag Canada · Delayed Price · Currency is CAD
0.450
+0.015 (3.45%)
Dec 5, 2025, 3:30 PM EST

Miata Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.440.460.440.45-3.45%184,907
Dec 4, 20250.460.460.440.440.44-2.79%177,950
Dec 3, 20250.430.450.430.450.451.70%33,579
Dec 2, 20250.460.470.440.440.44-8.33%87,500
Dec 1, 20250.450.480.450.480.486.67%141,000
Nov 28, 20250.460.460.450.450.45-2.17%19,000
Nov 27, 20250.460.460.460.460.46-1.08%3,000
Nov 26, 20250.450.470.450.470.473.33%53,100
Nov 25, 20250.450.450.420.450.452.27%47,450
Nov 24, 20250.450.450.430.440.44-8.33%44,059
Nov 21, 20250.500.500.480.480.48-13,650
Nov 20, 20250.470.480.470.480.484.35%71,015
Nov 19, 20250.500.500.450.460.46-14.81%593,392
Nov 18, 20250.530.560.530.540.54-1.82%84,954
Nov 17, 20250.560.570.540.550.553.77%66,000
Nov 14, 20250.540.540.530.530.53-10.17%35,338
Nov 13, 20250.650.650.590.590.59-6.35%127,449
Nov 12, 20250.590.630.570.630.6314.55%157,400
Nov 11, 20250.580.580.550.550.55-3.51%108,653
Nov 10, 20250.580.580.550.570.575.56%103,500
Nov 7, 20250.540.560.540.540.54-3.57%43,526
Nov 6, 20250.560.570.560.560.56-1.75%5,722
Nov 5, 20250.580.580.570.570.57-1.72%33,800
Nov 4, 20250.600.600.570.580.58-4.92%57,007
Nov 3, 20250.580.630.580.610.611.67%128,504
Oct 31, 20250.610.640.590.600.60-523,913
Oct 30, 20250.630.640.600.600.601.69%275,295
Oct 29, 20250.600.660.580.590.595.36%576,594
Oct 28, 20250.550.560.500.560.5616.67%323,290
Oct 27, 20250.540.540.480.480.48-5.88%164,455
Oct 24, 20250.500.510.470.510.512.00%60,640
Oct 23, 20250.480.500.480.500.502.04%1,311,450
Oct 22, 20250.500.500.490.490.49-3.92%11,009
Oct 21, 20250.480.510.480.510.51-5.56%9,050
Oct 20, 20250.490.540.490.540.548.00%95,037
Oct 17, 20250.540.540.500.500.50-13.79%139,950
Oct 16, 20250.570.580.530.580.585.45%63,043
Oct 15, 20250.690.690.380.550.55-19.12%1,780,449
Oct 14, 20250.670.690.650.680.68-1.45%1,011,743
Oct 10, 20250.710.710.650.690.69-2.82%112,722
Oct 9, 20250.700.710.650.710.71-1.39%159,129
Oct 8, 20250.760.760.670.720.72-6.49%483,070
Oct 7, 20250.610.780.600.770.7728.33%1,146,898
Oct 6, 20250.530.610.530.600.605.26%662,752
Oct 3, 20250.560.570.500.570.571.79%988,631
Oct 2, 20250.590.600.540.560.56-3.45%337,860
Oct 1, 20250.550.600.490.580.583.57%686,693
Sep 30, 20250.540.600.540.560.56-536,028
Sep 29, 20250.520.570.510.560.5612.00%426,610
Sep 26, 20250.540.540.500.500.50-1.96%414,566
Sep 25, 20250.470.550.470.510.518.51%946,555
Sep 24, 20250.500.510.430.470.47-4.08%1,109,881
Sep 23, 20250.350.530.350.490.4960.66%6,211,131
Sep 22, 20250.330.330.280.310.31-3.17%942,877
Sep 19, 20250.270.320.250.320.3216.67%1,113,765
Sep 18, 20250.240.270.240.270.2717.39%912,983
Sep 17, 20250.220.250.220.230.234.55%699,315
Sep 16, 20250.230.230.190.220.2210.00%1,590,171
Sep 15, 20250.210.210.200.200.20-4.76%200,500
Sep 12, 20250.200.210.200.210.215.00%155,500
Sep 11, 20250.200.200.200.200.20-251,500
Sep 10, 20250.200.210.200.200.202.56%1,167,925
Sep 9, 20250.210.240.190.200.20-4.88%750,860
Sep 8, 20250.220.220.190.210.21-2.38%495,640
Sep 5, 20250.220.220.210.210.21-323,900
Sep 4, 20250.240.260.210.210.21-4.55%920,850
Sep 3, 20250.230.230.220.220.22-520,000
Sep 2, 20250.220.230.210.220.22-222,000
Aug 29, 20250.220.220.210.220.22-2.22%286,400
Aug 28, 20250.230.230.220.230.232.27%26,500
Aug 27, 20250.230.230.220.220.222.33%58,500
Aug 26, 20250.220.230.220.220.22-2.27%149,000
Aug 25, 20250.240.240.210.220.22-795,191
Aug 22, 20250.240.240.220.220.22-4.35%504,499
Aug 21, 20250.240.240.230.230.23-2.13%726,571
Aug 20, 20250.240.240.240.240.24-43,800
Aug 19, 20250.240.260.240.240.24-235,700
Aug 18, 20250.240.240.230.240.24-240,500
Aug 15, 20250.240.240.240.240.24-231,506
Aug 14, 20250.240.240.240.240.24-143,300
Aug 13, 20250.230.240.230.240.244.44%215,000
Aug 12, 20250.240.240.230.230.23-4.26%296,500
Aug 11, 20250.240.240.230.240.244.44%146,301
Aug 8, 20250.230.260.220.230.23-8.16%683,251
Aug 7, 20250.290.290.220.250.25-15.52%2,152,925
Aug 6, 20250.300.310.290.290.29-1.69%140,280
Aug 5, 20250.410.410.300.300.30-21.33%396,536
Aug 1, 20250.390.390.370.380.38-6.25%43,044
Jul 31, 20250.400.410.400.400.40-10,550
Jul 30, 20250.410.420.400.400.40-2.44%59,053
Jul 29, 20250.450.450.410.410.41-2.38%38,420
Jul 28, 20250.450.460.420.420.42-6.67%73,278
Jul 25, 20250.420.470.410.450.4511.11%73,048
Jul 24, 20250.480.480.410.410.41-7.95%67,500
Jul 23, 20250.460.460.440.440.44-3.30%23,500
Jul 22, 20250.410.470.380.460.4615.19%140,886
Jul 21, 20250.400.420.380.400.40-1.25%335,300
Jul 18, 20250.450.460.400.400.40-12.09%344,940
Jul 17, 20250.330.460.330.460.4635.82%250,694
Jul 16, 20250.300.340.290.340.3411.67%110,066