Skip to main content
Micromem Technologies Inc. (CSE:MRM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
0.00 (0.00%)
At close: Dec 5, 2025

Micromem Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.050.060.050.060.06-130,000
Dec 4, 20250.060.060.060.060.06-8.33%89,940
Dec 3, 20250.060.060.060.060.0620.00%941,000
Dec 1, 20250.050.050.050.050.05-16.67%5,000
Nov 28, 20250.060.060.060.060.0620.00%233,000
Nov 26, 20250.050.050.050.050.0511.11%536,000
Nov 25, 20250.050.050.050.050.05-5,000
Nov 19, 20250.050.050.050.050.0512.50%129,300
Nov 18, 20250.040.040.040.040.04-11.11%17,500
Nov 17, 20250.040.050.040.050.0512.50%16,000
Nov 13, 20250.040.040.040.040.04-11.11%94,300
Nov 7, 20250.050.050.050.050.0512.50%6,000
Nov 6, 20250.050.050.040.040.04-20.00%196,440
Nov 5, 20250.040.050.040.050.0525.00%82,300
Nov 3, 20250.050.050.040.040.04-11.11%510,585
Oct 31, 20250.050.050.050.050.05-44,815
Oct 30, 20250.050.050.050.050.05-150,000
Oct 28, 20250.050.050.050.050.05-10.00%4,000
Oct 23, 20250.050.050.050.050.05-7,000
Oct 22, 20250.040.050.040.050.0525.00%129,500
Oct 21, 20250.040.050.040.040.04-20.00%186,000
Oct 20, 20250.050.050.050.050.0511.11%10,000
Oct 17, 20250.050.050.040.050.05-10.00%164,900
Oct 16, 20250.050.050.050.050.05-27,400
Oct 15, 20250.050.050.050.050.05-9.09%10,000
Oct 14, 20250.050.060.050.060.06-6,500
Oct 10, 20250.050.060.050.060.0610.00%29,000
Oct 9, 20250.050.050.050.050.05-185,000
Oct 8, 20250.050.050.050.050.05-9.09%112,000
Oct 7, 20250.060.060.060.060.0610.00%5,000
Oct 6, 20250.060.060.050.050.05-9.09%45,000
Oct 3, 20250.060.060.060.060.06-29,100
Oct 2, 20250.060.060.050.060.06-227,065
Oct 1, 20250.060.060.060.060.06-15.38%560,820
Sep 30, 20250.060.070.060.070.078.33%361,000
Sep 29, 20250.060.060.060.060.06-43,000
Sep 26, 20250.060.060.060.060.06-7.69%95,650
Sep 25, 20250.060.070.060.070.07-56,100
Sep 24, 20250.060.070.060.070.078.33%33,000
Sep 23, 20250.060.060.050.060.06-1,075,614
Sep 22, 20250.060.060.060.060.06-277,000
Sep 18, 20250.060.060.060.060.06-89,000
Sep 17, 20250.060.060.060.060.06-232,000
Sep 16, 20250.060.060.060.060.06-80,034
Sep 12, 20250.060.060.060.060.06-10,082
Sep 11, 20250.060.060.060.060.06-62,000
Sep 10, 20250.060.060.060.060.06-128,000
Sep 9, 20250.060.060.060.060.06-11,000
Sep 8, 20250.060.060.060.060.06-196,000
Sep 5, 20250.060.060.060.060.06-121,083
Sep 4, 20250.070.070.060.060.06-7.69%251,216
Sep 3, 20250.060.070.060.070.07-7.14%239,500
Sep 2, 20250.070.070.070.070.07-231,019
Aug 29, 20250.070.080.070.070.07-6.67%185,600
Aug 27, 20250.070.080.070.080.08-35,000
Aug 22, 20250.070.080.070.080.08-17,334
Aug 21, 20250.070.080.070.080.087.14%183,071
Aug 20, 20250.080.080.070.070.07-50,150
Aug 19, 20250.070.070.070.070.07-24,000
Aug 18, 20250.070.070.070.070.07-27,150
Aug 15, 20250.080.080.070.070.07-17,000
Aug 14, 20250.070.070.070.070.07-6.67%192,468
Aug 13, 20250.080.080.080.080.08-34,200
Aug 12, 20250.070.080.070.080.087.14%409,671
Aug 11, 20250.070.070.070.070.07-139,010
Aug 8, 20250.060.070.060.070.077.69%22,000
Aug 7, 20250.070.070.070.070.07-13.33%48,000
Aug 6, 20250.070.080.070.080.087.14%348,250
Aug 5, 20250.060.070.060.070.077.69%126,600
Aug 1, 20250.070.070.060.070.07-352,596
Jul 31, 20250.070.070.070.070.07-7.14%15,000
Jul 30, 20250.070.070.070.070.07-79,100
Jul 29, 20250.070.070.070.070.07-55,000
Jul 28, 20250.070.070.070.070.077.69%151,000
Jul 25, 20250.070.070.070.070.07-7.14%399,000
Jul 24, 20250.070.070.070.070.077.69%131,000
Jul 23, 20250.070.070.060.070.07-37,570
Jul 22, 20250.070.070.070.070.07-16,000
Jul 21, 20250.070.070.070.070.07-4,868
Jul 18, 20250.070.070.070.070.07-7.14%60,000
Jul 17, 20250.070.070.060.070.07-211,100
Jul 16, 20250.070.070.070.070.07-149,571
Jul 15, 20250.070.070.070.070.07-11,500
Jul 14, 20250.070.070.070.070.07-3,000
Jul 11, 20250.070.080.070.070.07-126,000
Jul 10, 20250.070.070.070.070.077.69%33,000
Jul 9, 20250.070.070.070.070.07-117,000
Jul 8, 20250.070.070.070.070.07-10,900
Jul 3, 20250.070.070.070.070.07-67,000
Jul 2, 20250.070.070.070.070.07-14,000
Jun 30, 20250.070.070.070.070.07-7.14%28,000
Jun 27, 20250.070.070.070.070.07-12.50%142,011
Jun 26, 20250.080.080.080.080.086.67%1,900
Jun 23, 20250.080.080.070.080.08-6.25%105,000
Jun 20, 20250.080.080.080.080.08-5.88%35,617
Jun 18, 20250.090.090.090.090.09-50,800
Jun 17, 20250.080.090.080.090.09-123,000
Jun 16, 20250.060.090.060.090.0941.67%495,680
Jun 13, 20250.060.060.060.060.06-56,407
Jun 12, 20250.070.070.060.060.06-7.69%66,250