Midnight Sun Mining Corp. (TSXV:MMA)
Canada
· Delayed Price · Currency is CAD 1.260
+0.010 (0.80%)
Mar 9, 2026, 3:59 PM EST
Midnight Sun Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.23 | 1.25 | 1.18 | 1.23 | - | -1.60% | 221,588 |
| Mar 6, 2026 | 1.25 | 1.30 | 1.21 | 1.25 | 1.25 | - | 640,452 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.21 | 1.25 | 1.25 | -5.30% | 321,895 |
| Mar 4, 2026 | 1.39 | 1.40 | 1.31 | 1.32 | 1.32 | -3.65% | 353,147 |
| Mar 3, 2026 | 1.32 | 1.37 | 1.27 | 1.37 | 1.37 | - | 599,984 |
| Mar 2, 2026 | 1.40 | 1.46 | 1.30 | 1.37 | 1.37 | 3.01% | 929,267 |
| Feb 27, 2026 | 1.35 | 1.38 | 1.30 | 1.33 | 1.33 | -1.48% | 277,317 |
| Feb 26, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | 0.75% | 454,119 |
| Feb 25, 2026 | 1.35 | 1.43 | 1.34 | 1.34 | 1.34 | - | 814,740 |
| Feb 24, 2026 | 1.26 | 1.34 | 1.24 | 1.34 | 1.34 | 6.35% | 700,440 |
| Feb 23, 2026 | 1.23 | 1.27 | 1.20 | 1.26 | 1.26 | 4.13% | 240,873 |
| Feb 20, 2026 | 1.18 | 1.21 | 1.14 | 1.21 | 1.21 | 6.61% | 290,205 |
| Feb 19, 2026 | 1.11 | 1.16 | 1.10 | 1.14 | 1.14 | -0.44% | 243,085 |
| Feb 18, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -3.39% | 278,392 |
| Feb 17, 2026 | 1.20 | 1.21 | 1.12 | 1.18 | 1.18 | -2.48% | 485,526 |
| Feb 13, 2026 | 1.31 | 1.32 | 1.21 | 1.21 | 1.21 | -6.92% | 425,973 |
| Feb 12, 2026 | 1.37 | 1.38 | 1.28 | 1.30 | 1.30 | -5.11% | 607,144 |
| Feb 11, 2026 | 1.29 | 1.40 | 1.29 | 1.37 | 1.37 | 7.87% | 623,620 |
| Feb 10, 2026 | 1.23 | 1.34 | 1.23 | 1.27 | 1.27 | 0.79% | 587,672 |
| Feb 9, 2026 | 1.20 | 1.30 | 1.20 | 1.26 | 1.26 | 2.44% | 509,768 |
| Feb 6, 2026 | 1.21 | 1.26 | 1.19 | 1.23 | 1.23 | 6.96% | 303,014 |
| Feb 5, 2026 | 1.26 | 1.30 | 1.15 | 1.15 | 1.15 | -9.45% | 691,312 |
| Feb 4, 2026 | 1.29 | 1.29 | 1.21 | 1.27 | 1.27 | 0.79% | 690,912 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | 0.80% | 574,905 |
| Feb 2, 2026 | 1.29 | 1.32 | 1.20 | 1.25 | 1.25 | -6.02% | 708,446 |
| Jan 30, 2026 | 1.41 | 1.41 | 1.25 | 1.33 | 1.33 | -11.33% | 1,384,895 |
| Jan 29, 2026 | 1.41 | 1.58 | 1.41 | 1.50 | 1.50 | -1.96% | 1,135,396 |
| Jan 28, 2026 | 1.51 | 1.53 | 1.48 | 1.53 | 1.53 | 3.38% | 356,935 |
| Jan 27, 2026 | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | -3.27% | 294,666 |
| Jan 26, 2026 | 1.46 | 1.59 | 1.46 | 1.53 | 1.53 | 2.00% | 617,396 |
| Jan 23, 2026 | 1.49 | 1.52 | 1.43 | 1.50 | 1.50 | 6.38% | 328,839 |
| Jan 22, 2026 | 1.45 | 1.49 | 1.41 | 1.41 | 1.41 | -3.42% | 378,979 |
| Jan 21, 2026 | 1.47 | 1.54 | 1.46 | 1.46 | 1.46 | -0.68% | 651,963 |
| Jan 20, 2026 | 1.65 | 1.68 | 1.46 | 1.47 | 1.47 | -10.37% | 1,192,675 |
| Jan 19, 2026 | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | -1.20% | 139,639 |
| Jan 16, 2026 | 1.64 | 1.69 | 1.61 | 1.66 | 1.66 | - | 343,799 |
| Jan 15, 2026 | 1.77 | 1.77 | 1.64 | 1.66 | 1.66 | -5.14% | 327,142 |
| Jan 14, 2026 | 1.70 | 1.78 | 1.60 | 1.75 | 1.75 | 5.42% | 566,213 |
| Jan 13, 2026 | 1.75 | 1.75 | 1.63 | 1.66 | 1.66 | -4.60% | 495,687 |
| Jan 12, 2026 | 1.72 | 1.77 | 1.68 | 1.74 | 1.74 | 3.57% | 446,808 |
| Jan 9, 2026 | 1.60 | 1.75 | 1.60 | 1.68 | 1.68 | 5.00% | 931,576 |
| Jan 8, 2026 | 1.58 | 1.61 | 1.54 | 1.60 | 1.60 | 3.90% | 465,080 |
| Jan 7, 2026 | 1.54 | 1.59 | 1.47 | 1.54 | 1.54 | -1.28% | 392,304 |
| Jan 6, 2026 | 1.53 | 1.59 | 1.50 | 1.56 | 1.56 | 4.00% | 686,667 |
| Jan 5, 2026 | 1.43 | 1.51 | 1.42 | 1.50 | 1.50 | 7.14% | 582,723 |
| Jan 2, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 4.48% | 280,739 |
| Dec 31, 2025 | 1.33 | 1.34 | 1.27 | 1.34 | 1.34 | 3.08% | 175,059 |
| Dec 30, 2025 | 1.36 | 1.38 | 1.30 | 1.30 | 1.30 | -2.26% | 273,546 |
| Dec 29, 2025 | 1.49 | 1.54 | 1.32 | 1.33 | 1.33 | -8.28% | 934,998 |
| Dec 24, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | - | 132,328 |
| Dec 23, 2025 | 1.43 | 1.45 | 1.37 | 1.45 | 1.45 | 2.11% | 278,613 |
| Dec 22, 2025 | 1.41 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | 462,731 |
| Dec 19, 2025 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 6.06% | 304,901 |
| Dec 18, 2025 | 1.30 | 1.37 | 1.29 | 1.32 | 1.32 | 1.54% | 204,699 |
| Dec 17, 2025 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | - | 613,757 |
| Dec 16, 2025 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | -6.47% | 377,384 |
| Dec 15, 2025 | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | -1.42% | 342,516 |
| Dec 12, 2025 | 1.40 | 1.43 | 1.33 | 1.41 | 1.41 | 1.08% | 755,495 |
| Dec 11, 2025 | 1.38 | 1.40 | 1.32 | 1.40 | 1.40 | 4.10% | 596,934 |
| Dec 10, 2025 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | 3.08% | 224,027 |
| Dec 9, 2025 | 1.26 | 1.33 | 1.26 | 1.30 | 1.30 | 3.17% | 406,661 |
| Dec 8, 2025 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | - | 259,185 |
| Dec 5, 2025 | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 350,797 |
| Dec 4, 2025 | 1.29 | 1.29 | 1.22 | 1.27 | 1.27 | 0.79% | 327,053 |
| Dec 3, 2025 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 3.28% | 338,544 |
| Dec 2, 2025 | 1.17 | 1.23 | 1.17 | 1.22 | 1.22 | 6.09% | 213,799 |
| Dec 1, 2025 | 1.24 | 1.27 | 1.15 | 1.15 | 1.15 | -9.45% | 476,601 |
| Nov 28, 2025 | 1.28 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 333,241 |
| Nov 27, 2025 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 122,350 |
| Nov 26, 2025 | 1.24 | 1.31 | 1.22 | 1.29 | 1.29 | 4.88% | 490,490 |
| Nov 25, 2025 | 1.27 | 1.28 | 1.21 | 1.23 | 1.23 | -2.38% | 181,513 |
| Nov 24, 2025 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | 410,553 |
| Nov 21, 2025 | 1.24 | 1.29 | 1.21 | 1.25 | 1.25 | - | 136,229 |
| Nov 20, 2025 | 1.32 | 1.34 | 1.21 | 1.25 | 1.25 | -3.10% | 265,346 |
| Nov 19, 2025 | 1.30 | 1.34 | 1.29 | 1.29 | 1.29 | - | 176,070 |
| Nov 18, 2025 | 1.39 | 1.39 | 1.26 | 1.29 | 1.29 | -5.84% | 511,063 |
| Nov 17, 2025 | 1.36 | 1.41 | 1.33 | 1.37 | 1.37 | - | 294,601 |
| Nov 14, 2025 | 1.35 | 1.42 | 1.30 | 1.37 | 1.37 | -4.20% | 462,693 |
| Nov 13, 2025 | 1.58 | 1.58 | 1.39 | 1.43 | 1.43 | -4.67% | 565,541 |
| Nov 12, 2025 | 1.53 | 1.61 | 1.50 | 1.50 | 1.50 | -1.96% | 476,890 |
| Nov 11, 2025 | 1.50 | 1.54 | 1.44 | 1.53 | 1.53 | 4.44% | 639,806 |
| Nov 10, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 2.45% | 290,078 |
| Nov 7, 2025 | 1.45 | 1.47 | 1.39 | 1.43 | 1.43 | -1.38% | 446,391 |
| Nov 6, 2025 | 1.26 | 1.46 | 1.23 | 1.45 | 1.45 | 16.94% | 1,212,448 |
| Nov 5, 2025 | 1.29 | 1.34 | 1.23 | 1.24 | 1.24 | -2.36% | 437,997 |
| Nov 4, 2025 | 1.30 | 1.34 | 1.24 | 1.27 | 1.27 | -2.31% | 588,851 |
| Nov 3, 2025 | 1.37 | 1.37 | 1.21 | 1.30 | 1.30 | -0.76% | 363,475 |
| Oct 31, 2025 | 1.28 | 1.36 | 1.27 | 1.31 | 1.31 | 4.80% | 861,177 |
| Oct 30, 2025 | 1.15 | 1.29 | 1.11 | 1.25 | 1.25 | 10.62% | 957,842 |
| Oct 29, 2025 | 1.21 | 1.22 | 1.13 | 1.13 | 1.13 | -5.83% | 1,246,608 |
| Oct 28, 2025 | 1.17 | 1.20 | 1.10 | 1.20 | 1.20 | 0.84% | 1,375,296 |
| Oct 27, 2025 | 1.30 | 1.32 | 1.19 | 1.19 | 1.19 | -7.39% | 880,230 |
| Oct 24, 2025 | 1.26 | 1.33 | 1.25 | 1.29 | 1.29 | 0.39% | 358,033 |
| Oct 23, 2025 | 1.21 | 1.35 | 1.20 | 1.28 | 1.28 | 7.56% | 647,856 |
| Oct 22, 2025 | 1.22 | 1.24 | 1.17 | 1.19 | 1.19 | -4.03% | 377,758 |
| Oct 21, 2025 | 1.34 | 1.34 | 1.19 | 1.24 | 1.24 | -5.34% | 570,945 |
| Oct 20, 2025 | 1.35 | 1.41 | 1.29 | 1.31 | 1.31 | -2.96% | 427,910 |
| Oct 17, 2025 | 1.36 | 1.40 | 1.34 | 1.35 | 1.35 | -3.57% | 437,302 |
| Oct 16, 2025 | 1.44 | 1.48 | 1.30 | 1.40 | 1.40 | -2.78% | 523,171 |
| Oct 15, 2025 | 1.38 | 1.44 | 1.33 | 1.44 | 1.44 | 4.35% | 488,862 |