Get the Stockscreener App
0.0545
4.66%
-0.00266
After Hours:
.04
-0.0145
-26.61%
Micromem Technologies, Inc. Stock (MMTIF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $0.06 | $0.0545 | $0.0055 | 206,083.0 | -4.66% |
| May 23, 2025 | $0.058 | $0.0565 | $0.0015 | 138,172.0 | -2.37% |
| May 22, 2025 | $0.06 | $0.0565 | $0.0035 | 775,733.0 | +9.03% |
| May 21, 2025 | $0.06 | $0.05 | $0.010 | 510,130.0 | -4.11% |
| May 20, 2025 | $0.06 | $0.056 | $0.004 | 408,347.0 | -5.56% |
| May 19, 2025 | $0.0595 | $0.0526 | $0.0069 | 314,071.0 | +6.85% |
| May 16, 2025 | $0.057 | $0.0491 | $0.0079 | 318,000.0 | +4.72% |
| May 15, 2025 | $0.0583 | $0.0508 | $0.00754 | 691,297.0 | +0.95% |
| May 14, 2025 | $0.0536 | $0.0514 | $0.0022 | 227,370.0 | -0.94% |
| May 13, 2025 | $0.055 | $0.0392 | $0.0158 | 142,879.0 | +6.32% |
| May 12, 2025 | $0.0509 | $0.0456 | $0.00535 | 392,353.0 | +10.29% |
| May 09, 2025 | $0.055 | $0.0452 | $0.0098 | 501,850.0 | -9.60% |
| May 08, 2025 | $0.0596 | $0.05 | $0.00955 | 608,427.0 | -10.23% |
| May 07, 2025 | $0.0568 | $0.0514 | $0.00545 | 226,191.0 | +0.00% |
| May 06, 2025 | $0.07 | $0.0503 | $0.0197 | 280,181.0 | -11.02% |
| May 05, 2025 | $0.067 | $0.0589 | $0.00815 | 384,975.0 | +10.80% |
| May 02, 2025 | $0.0587 | $0.055 | $0.0037 | 59,945.0 | -1.74% |
| May 01, 2025 | $0.06 | $0.055 | $0.005 | 128,190.0 | +4.55% |
| Apr 30, 2025 | $0.062 | $0.055 | $0.007 | 124,307.0 | -7.97% |
| Apr 29, 2025 | $0.0619 | $0.055 | $0.0069 | 145,082.0 | +2.75% |
Micromem Technologies, Inc. Stock (MMTIF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Micromem Technologies, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MMTIF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Micromem Technologies, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Micromem Technologies, Inc. Stock (MMTIF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.07 | $0.0392 | $0.0308 | 6,314,194.0 | -0.91% |
| Apr, 2025 | $0.0642 | $0.041 | $0.0232 | 10,975,494.0 | +22.22% |
| Mar, 2025 | $0.0629 | $0.041 | $0.0219 | 10,532,479.0 | -16.36% |
| Feb, 2025 | $0.0704 | $0.035 | $0.0354 | 11,553,043.0 | +12.08% |
| Jan, 2025 | $0.0603 | $0.0309 | $0.0294 | 7,381,742.0 | +26.32% |
Micromem Technologies, Inc. Stock (MMTIF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.04 | $0.0246 | $0.0154 | 6,884,635.0 | -12.04% |
| Nov, 2024 | $0.0606 | $0.0287 | $0.0319 | 7,444,100.0 | -37.37% |
| Oct, 2024 | $0.08 | $0.05 | $0.03 | 7,864,033.0 | -16.55% |
| Sep, 2024 | $0.08 | $0.0221 | $0.058 | 11,806,047.0 | +181.67% |
| Aug, 2024 | $0.029 | $0.0124 | $0.0166 | 31,270,864.0 | +41.41% |
| Jul, 2024 | $0.02 | $0.0139 | $0.0061 | 17,368,473.0 | +10.94% |
| Jun, 2024 | $0.019 | $0.0144 | $0.0046 | 7,750,399.0 | -10.61% |
| May, 2024 | $0.0334 | $0.015 | $0.0184 | 7,381,457.0 | -3.76% |
| Apr, 2024 | $0.0516 | $0.0186 | $0.033 | 12,897,756.0 | -61.33% |
| Mar, 2024 | $0.0811 | $0.0451 | $0.036 | 3,605,932.0 | -31.97% |
| Feb, 2024 | $0.0825 | $0.0619 | $0.0206 | 2,408,729.0 | -9.82% |
| Jan, 2024 | $0.085 | $0.069 | $0.016 | 5,311,253.0 | +5.95% |
Micromem Technologies, Inc. Stock (MMTIF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.085 | $0.0444 | $0.0407 | 5,029,772.0 | +64.44% |
| Nov, 2023 | $0.0591 | $0.0398 | $0.0193 | 7,819,676.0 | -18.18% |
| Oct, 2023 | $0.0816 | $0.0479 | $0.0337 | 3,374,942.0 | -23.40% |
| Sep, 2023 | $0.0821 | $0.051 | $0.0311 | 2,422,158.0 | -7.65% |
| Aug, 2023 | $0.1029 | $0.066 | $0.0369 | 2,666,218.0 | -22.25% |
| Jul, 2023 | $0.1068 | $0.0735 | $0.0333 | 3,053,328.0 | +0.00% |
| Jun, 2023 | $0.1123 | $0.0858 | $0.0265 | 2,429,627.0 | -3.10% |
| May, 2023 | $0.1275 | $0.09 | $0.0375 | 2,825,687.0 | -7.37% |
| Apr, 2023 | $0.1478 | $0.079 | $0.0688 | 8,439,829.0 | +29.55% |
| Mar, 2023 | $0.1417 | $0.035 | $0.1067 | 16,392,293.0 | +100.23% |
| Feb, 2023 | $0.05 | $0.0256 | $0.0244 | 12,605,708.0 | +34.22% |
| Jan, 2023 | $0.05 | $0.0304 | $0.0196 | 8,982,967.0 | -18.99% |
0.31%
0.50%
Cap:
|
Volume (24h):