Midnight Sun Mining Corp. (TSXV:MMA)
Canada
· Delayed Price · Currency is CAD 1.260
-0.010 (-0.79%)
At close: Dec 5, 2025
Midnight Sun Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 1.44 | 1.44 | 1.35 | 1.38 | 1.38 | - | 594,769 |
| Oct 10, 2025 | 1.38 | 1.54 | 1.38 | 1.38 | 1.38 | 2.22% | 820,100 |
| Oct 9, 2025 | 1.33 | 1.39 | 1.29 | 1.35 | 1.35 | 5.47% | 858,447 |
| Oct 8, 2025 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -3.03% | 571,444 |
| Oct 7, 2025 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | -1.49% | 527,411 |
| Oct 6, 2025 | 1.33 | 1.36 | 1.30 | 1.34 | 1.34 | 3.88% | 912,866 |
| Oct 3, 2025 | 1.31 | 1.41 | 1.26 | 1.29 | 1.29 | -13.13% | 2,474,373 |
| Oct 2, 2025 | 1.60 | 1.60 | 1.46 | 1.49 | 1.49 | -4.81% | 593,978 |
| Oct 1, 2025 | 1.62 | 1.62 | 1.45 | 1.56 | 1.56 | -15.68% | 1,897,543 |
| Sep 30, 2025 | 1.82 | 1.91 | 1.71 | 1.85 | 1.85 | -2.63% | 566,625 |
| Sep 29, 2025 | 1.90 | 2.00 | 1.74 | 1.90 | 1.90 | - | 761,675 |
| Sep 26, 2025 | 1.50 | 2.00 | 1.45 | 1.90 | 1.90 | 31.03% | 1,229,908 |
| Sep 25, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 355,082 |
| Sep 24, 2025 | 1.45 | 1.48 | 1.38 | 1.48 | 1.48 | 2.07% | 459,462 |
| Sep 23, 2025 | 1.44 | 1.46 | 1.33 | 1.45 | 1.45 | -1.36% | 303,455 |
| Sep 22, 2025 | 1.40 | 1.48 | 1.37 | 1.47 | 1.47 | 8.09% | 777,522 |
| Sep 19, 2025 | 1.36 | 1.44 | 1.34 | 1.36 | 1.36 | 4.62% | 806,466 |
| Sep 18, 2025 | 1.16 | 1.33 | 1.14 | 1.30 | 1.30 | 14.04% | 478,675 |
| Sep 17, 2025 | 1.17 | 1.26 | 1.11 | 1.14 | 1.14 | 3.64% | 711,142 |
| Sep 16, 2025 | 1.09 | 1.13 | 1.01 | 1.10 | 1.10 | 0.92% | 213,574 |
| Sep 15, 2025 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 5.83% | 429,093 |
| Sep 12, 2025 | 1.19 | 1.19 | 1.03 | 1.03 | 1.03 | -10.43% | 608,677 |
| Sep 11, 2025 | 1.06 | 1.19 | 1.04 | 1.15 | 1.15 | 12.75% | 304,198 |
| Sep 10, 2025 | 1.00 | 1.07 | 0.99 | 1.02 | 1.02 | 2.00% | 405,242 |
| Sep 9, 2025 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | 1.01% | 183,290 |
| Sep 8, 2025 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | 3.13% | 181,566 |
| Sep 5, 2025 | 0.91 | 0.98 | 0.89 | 0.96 | 0.96 | 10.34% | 123,753 |
| Sep 4, 2025 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -8.42% | 285,530 |
| Sep 3, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | 1.06% | 230,079 |
| Sep 2, 2025 | 1.04 | 1.06 | 0.93 | 0.94 | 0.94 | -5.05% | 362,083 |
| Aug 29, 2025 | 0.88 | 1.03 | 0.84 | 0.99 | 0.99 | 13.79% | 333,621 |
| Aug 28, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -3.33% | 79,939 |
| Aug 27, 2025 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | -2.17% | 512,045 |
| Aug 26, 2025 | 0.95 | 0.95 | 0.88 | 0.92 | 0.92 | - | 206,913 |
| Aug 25, 2025 | 0.86 | 0.95 | 0.84 | 0.92 | 0.92 | 8.24% | 559,022 |
| Aug 22, 2025 | 0.77 | 0.85 | 0.76 | 0.85 | 0.85 | 11.84% | 210,722 |
| Aug 21, 2025 | 0.74 | 0.78 | 0.74 | 0.76 | 0.76 | 4.83% | 98,746 |
| Aug 20, 2025 | 0.76 | 0.76 | 0.71 | 0.73 | 0.73 | -2.03% | 175,035 |
| Aug 19, 2025 | 0.78 | 0.79 | 0.74 | 0.74 | 0.74 | -5.13% | 487,219 |
| Aug 18, 2025 | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | - | 225,296 |
| Aug 15, 2025 | 0.79 | 0.83 | 0.78 | 0.78 | 0.78 | 1.30% | 504,645 |
| Aug 14, 2025 | 0.68 | 0.79 | 0.68 | 0.77 | 0.77 | 14.93% | 595,863 |
| Aug 13, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 50,232 |
| Aug 12, 2025 | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -2.82% | 92,290 |
| Aug 11, 2025 | 0.69 | 0.71 | 0.68 | 0.71 | 0.71 | 5.97% | 72,548 |
| Aug 8, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -4.29% | 80,230 |
| Aug 7, 2025 | 0.73 | 0.74 | 0.70 | 0.70 | 0.70 | -4.11% | 52,591 |
| Aug 6, 2025 | 0.67 | 0.74 | 0.67 | 0.73 | 0.73 | 10.61% | 483,921 |
| Aug 5, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | 10.00% | 109,010 |
| Aug 1, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 62,700 |
| Jul 31, 2025 | 0.61 | 0.64 | 0.60 | 0.62 | 0.62 | 5.08% | 173,285 |
| Jul 30, 2025 | 0.66 | 0.67 | 0.59 | 0.59 | 0.59 | -10.61% | 203,695 |
| Jul 29, 2025 | 0.65 | 0.70 | 0.65 | 0.66 | 0.66 | -1.49% | 121,350 |
| Jul 28, 2025 | 0.65 | 0.69 | 0.64 | 0.67 | 0.67 | 3.08% | 272,365 |
| Jul 25, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -2.99% | 254,698 |
| Jul 24, 2025 | 0.63 | 0.68 | 0.61 | 0.67 | 0.67 | 6.35% | 302,531 |
| Jul 23, 2025 | 0.63 | 0.63 | 0.59 | 0.63 | 0.63 | 5.00% | 308,825 |
| Jul 22, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 11.11% | 797,450 |
| Jul 21, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 441,067 |
| Jul 18, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 3.77% | 82,762 |
| Jul 17, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | - | 505,992 |
| Jul 16, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 32,890 |