Micromem Technologies Inc. (CSE:MRM)
Canada
· Delayed Price · Currency is CAD 0.0400
+0.0050 (14.29%)
At close: Mar 5, 2026
Micromem Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 2,025 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 302,652 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 369,000 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,500 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 155,000 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 140,000 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 3,000 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,000 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,500 |
| Feb 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,500 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 19,000 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 157,000 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 50,000 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 49,800 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 441,979 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 100,000 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 16,000 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 215,450 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 359,000 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 250,319 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 151,000 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 19,000 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22,000 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 4,000 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 14,000 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,000 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 79,000 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 57,490 |
| Jan 13, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 2,410 |
| Jan 8, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 64,000 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 1,200 |
| Jan 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,800 |
| Jan 5, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 14,500 |
| Jan 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 69,225 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 11,000 |
| Dec 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 161,000 |
| Dec 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 19,090 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,000 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,700 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 20,000 |
| Dec 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,400 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Dec 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Dec 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 40,200 |
| Dec 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -27.27% | 340,670 |
| Dec 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 68,000 |
| Dec 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Dec 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 130,000 |
| Dec 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 89,940 |
| Dec 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 941,000 |
| Dec 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 5,000 |
| Nov 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 233,000 |
| Nov 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 536,000 |
| Nov 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Nov 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 129,300 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 17,500 |
| Nov 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 16,000 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 94,300 |
| Nov 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 6,000 |
| Nov 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 196,440 |
| Nov 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 82,300 |
| Nov 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 510,585 |
| Oct 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 44,815 |
| Oct 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 150,000 |
| Oct 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 4,000 |
| Oct 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 7,000 |
| Oct 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 129,500 |
| Oct 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 186,000 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 10,000 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 164,900 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 27,400 |
| Oct 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 10,000 |
| Oct 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 6,500 |
| Oct 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 29,000 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 185,000 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 112,000 |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 5,000 |
| Oct 6, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 45,000 |
| Oct 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 29,100 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 227,065 |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 560,820 |
| Sep 30, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 361,000 |
| Sep 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 43,000 |
| Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 95,650 |
| Sep 25, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 56,100 |
| Sep 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 33,000 |
| Sep 23, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 1,075,614 |
| Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 277,000 |
| Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 89,000 |
| Sep 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 232,000 |
| Sep 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 80,034 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,082 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 62,000 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 128,000 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 11,000 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 196,000 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 121,083 |