Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.0254	0.0274	0.0253	0.0274	43,022	+0.00(+7.87%)
Feb 05, 2026	0.0250	0.0256	0.0215	0.0254	284,997	-0.00(-2.31%)
Feb 04, 2026	0.0269	0.0271	0.0256	0.0260	166,802	-0.00(-4.06%)
Feb 03, 2026	0.0275	0.0299	0.0260	0.0271	1,501,704	+0.00(+4.23%)
Feb 02, 2026	0.0285	0.0290	0.0260	0.0260	620,753	-0.00(-7.47%)
Jan 30, 2026	0.0284	0.0284	0.0250	0.0281	587,050	+0.00(+0.36%)
Jan 29, 2026	0.0280	0.0281	0.0276	0.0280	158,403	-0.00(-2.10%)
Jan 28, 2026	0.0289	0.0289	0.0286	0.0286	34,064	+0.00(+0.70%)
Jan 27, 2026	0.0276	0.0288	0.0272	0.0284	4,891	-0.00(-5.02%)
Jan 26, 2026	0.0290	0.0299	0.0290	0.0299	26,800	+0.00(+2.40%)
Jan 23, 2026	0.0290	0.0300	0.0281	0.0292	63,024	+0.00(+0.00%)
Jan 22, 2026	0.0295	0.0295	0.0270	0.0292	496,000	-0.00(-1.35%)
Jan 21, 2026	0.0290	0.0305	0.0270	0.0296	273,313	+0.00(+0.34%)
Jan 20, 2026	0.0296	0.0297	0.0250	0.0295	161,327	-0.00(-3.28%)
Jan 16, 2026	0.0305	0.0305	0.0300	0.0305	114,000	+0.00(+2.35%)
Jan 15, 2026	0.0318	0.0320	0.0298	0.0298	72,162	-0.00(-6.29%)
Jan 14, 2026	0.0318	0.0318	0.0296	0.0318	531,857	+0.00(+3.25%)
Jan 13, 2026	0.0318	0.0318	0.0300	0.0308	106,154	+0.00(+2.33%)
Jan 12, 2026	0.0308	0.0318	0.0301	0.0301	34,550	-0.00(-5.35%)
Jan 09, 2026	0.0315	0.0318	0.0300	0.0318	82,936	+0.00(+3.58%)
Jan 08, 2026	0.0318	0.0319	0.0301	0.0307	202,189	-0.00(-3.46%)
Jan 07, 2026	0.0308	0.0319	0.0308	0.0318	47,870	-0.00(-0.62%)
Jan 06, 2026	0.0319	0.0320	0.0308	0.0320	174,446	+0.00(+0.00%)
Jan 05, 2026	0.0321	0.0345	0.0300	0.0320	146,783	+0.00(+6.67%)
Jan 02, 2026	0.0310	0.0321	0.0298	0.0300	591,680	+0.00(+3.45%)
Dec 31, 2025	0.0265	0.0321	0.0265	0.0290	967,186	-0.00(-2.68%)
Dec 30, 2025	0.0321	0.0330	0.0291	0.0298	390,118	-0.00(-6.88%)
Dec 29, 2025	0.0349	0.0386	0.0312	0.0320	50,201	-0.00(-6.16%)
Dec 26, 2025	0.0343	0.0369	0.0341	0.0341	22,000	+0.00(+10.00%)
Dec 24, 2025	0.0310	0.0336	0.0310	0.0310	1,020	-0.00(-12.68%)
Dec 23, 2025	0.0315	0.0355	0.0270	0.0355	491,415	+0.00(+15.26%)
Dec 22, 2025	0.0001	0.0340	0.0001	0.0308	144,529	-0.00(-8.88%)
Dec 19, 2025	0.0340	0.0340	0.0300	0.0338	352,458	-0.00(-0.59%)
Dec 18, 2025	0.0321	0.0390	0.0321	0.0340	159,006	-0.01(-14.79%)
Dec 17, 2025	0.0377	0.0399	0.0377	0.0399	5,375	-0.00(-0.25%)
Dec 16, 2025	0.0387	0.0460	0.0340	0.0400	168,492	+0.00(+7.24%)
Dec 15, 2025	0.0362	0.0400	0.0350	0.0373	299,003	+0.00(+0.54%)
Dec 12, 2025	0.0375	0.0375	0.0253	0.0371	198,612	-0.00(-2.62%)
Dec 11, 2025	0.0350	0.0381	0.0350	0.0381	277,937	+0.00(+9.17%)
Dec 10, 2025	0.0448	0.0448	0.0300	0.0349	653,847	-0.00(-3.06%)
Dec 09, 2025	0.0398	0.0398	0.0360	0.0360	189,176	-0.00(-2.70%)
Dec 08, 2025	0.0410	0.0410	0.0361	0.0370	207,570	-0.00(-6.33%)
Dec 05, 2025	0.0395	0.0395	0.0390	0.0395	261,317	-0.00(-1.00%)
Dec 04, 2025	0.0436	0.0436	0.0399	0.0399	139,011	-0.00(-5.23%)
Dec 03, 2025	0.0430	0.0459	0.0396	0.0421	1,329,000	-0.00(-2.09%)
Dec 02, 2025	0.0390	0.0430	0.0390	0.0430	506,344	+0.01(+19.44%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Micromem Technologies Inc (OP:MMTIF)

Historical Prices

Starting at $3.75/week.

Subscribe Today