Canada markets open in 8 hours 6 minutes

MIRA Pharmaceuticals, Inc. (MIRA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.7380+0.0279 (+3.93%)
At close: 04:00PM EDT
0.7400 +0.00 (+0.27%)
After hours: 07:37PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.71000.75000.71000.73800.738042,200
Jun 13, 20240.72000.75000.71000.71000.7100116,800
Jun 12, 20240.75000.77000.71000.74000.740038,300
Jun 11, 20240.77000.77000.73600.75000.750018,900
Jun 10, 20240.76000.80000.74700.75700.757046,200
Jun 07, 20240.76400.79000.73900.76000.76007,000
Jun 06, 20240.79000.80000.77100.77100.771017,600
Jun 05, 20240.80000.81400.75100.78000.780031,500
Jun 04, 20240.80900.86500.79000.80000.800026,800
Jun 03, 20240.82000.85100.78300.85100.851021,400
May 31, 20240.84700.89000.75100.81800.818069,700
May 30, 20240.89500.89500.70500.80000.8000121,400
May 29, 20240.80000.94500.80000.87900.8790496,000
May 28, 20240.86200.88200.82100.85000.850082,200
May 24, 20240.86000.90000.86000.88500.885070,400
May 23, 20240.90600.96000.85000.88000.8800124,000
May 22, 20241.04001.18000.84100.91600.91601,111,600
May 21, 20240.88001.04000.77101.02001.0200562,900
May 20, 20240.71800.97800.71000.85000.85002,236,400
May 17, 20240.71000.71400.63100.65500.655076,800
May 16, 20240.70000.75000.63600.68000.680088,600
May 15, 20240.71100.73700.70100.70400.704043,000
May 14, 20240.72000.76900.71100.73800.738058,300
May 13, 20240.72500.77000.70100.71700.717034,800
May 10, 20240.75000.78500.71000.72000.720075,900
May 09, 20240.76000.76000.73000.75000.75009,900
May 08, 20240.80800.80800.73000.76000.76009,100
May 07, 20240.75500.79000.73000.76000.760016,100
May 06, 20240.77700.79800.73000.75000.750071,100
May 03, 20240.80000.85500.72000.73300.7330324,300
May 02, 20240.80000.84300.80000.80800.808024,100
May 01, 20240.85000.85200.80000.81900.819021,400
Apr 30, 20240.83000.85000.81500.85000.850014,900
Apr 29, 20240.87500.89000.85000.85000.850016,500
Apr 26, 20240.91700.91700.85000.86000.860012,900
Apr 25, 20240.89900.90000.87000.90000.900020,900
Apr 24, 20240.87000.90000.85000.87000.870013,100
Apr 23, 20240.89600.90000.86500.87800.878032,800
Apr 22, 20240.86900.86900.84600.85500.855021,600
Apr 19, 20240.83000.86000.79000.83200.832053,300
Apr 18, 20240.82000.89000.80000.83800.838017,200
Apr 17, 20240.80500.90500.78200.81000.810060,700
Apr 16, 20240.83000.85000.76000.79000.790063,900
Apr 15, 20240.88000.90500.80000.83000.830051,600
Apr 12, 20240.98000.98000.88000.90100.901076,000
Apr 11, 20241.01001.01400.96000.98000.980021,100
Apr 10, 20240.99001.02000.96000.99900.999048,500
Apr 09, 20241.02101.04001.00001.00001.000019,200
Apr 08, 20241.04001.06001.01101.03001.030028,700
Apr 05, 20241.02001.04001.00001.02001.0200102,800
Apr 04, 20241.05001.09001.02001.02001.020066,900
Apr 03, 20241.04001.07001.02001.07001.070049,000
Apr 02, 20241.02001.11001.02001.07001.0700158,400
Apr 01, 20241.10001.12001.05001.08001.080046,100
Mar 28, 20241.11001.18001.09001.10001.1000140,600
Mar 27, 20241.07001.17501.07001.09001.0900139,900
Mar 26, 20241.15001.17401.11301.15001.1500104,000
Mar 25, 20241.22001.27001.15001.16001.160070,100
Mar 22, 20241.22001.27001.20001.23001.230077,400
Mar 21, 20241.29001.44001.20001.26001.2600236,600
Mar 20, 20241.15001.28001.15001.24001.2400140,900
Mar 19, 20241.19001.21001.13001.19001.1900108,300
Mar 18, 20241.14001.22001.12001.18001.1800157,100
Mar 15, 20241.19001.23001.05001.18001.1800236,300
Mar 14, 20241.10001.30001.04001.23001.2300543,900
Mar 13, 20241.57001.59001.04001.10001.1000716,100
Mar 12, 20241.56001.68001.42001.55001.55001,086,000
Mar 11, 20241.51001.84001.40001.50001.50003,703,200
Mar 08, 20241.34001.57001.18001.57001.570026,082,900
Mar 07, 20240.95500.95500.92200.95000.9500733,100
Mar 06, 20240.97500.99200.91300.95500.955044,200
Mar 05, 20240.97601.01000.91100.93000.930087,000
Mar 04, 20241.02001.02000.97200.99000.990030,000
Mar 01, 20241.00001.04000.98001.04001.040037,700
Feb 29, 20241.00001.05200.96201.00501.005070,300
Feb 28, 20241.02001.04001.00001.00001.000018,600
Feb 27, 20241.10001.10001.00001.05001.050040,700
Feb 26, 20240.99201.06000.95001.03001.030033,200
Feb 23, 20241.06001.06000.85001.00001.000059,400
Feb 22, 20241.05001.10001.03001.06001.060034,900
Feb 21, 20241.04001.10001.04001.08001.080034,400
Feb 20, 20241.05001.12001.03001.07001.070083,700
Feb 16, 20241.08001.13301.03001.04001.040069,900
Feb 15, 20241.13001.19001.03001.03001.030064,500
Feb 14, 20241.04001.16001.01001.16001.160060,600
Feb 13, 20241.10001.14101.05001.05001.050059,500
Feb 12, 20241.17001.19601.07001.16001.160066,700
Feb 09, 20241.00001.20001.00001.17001.1700114,100
Feb 08, 20241.05001.06900.93000.99600.9960140,200
Feb 07, 20241.13001.14301.03001.07001.0700115,500
Feb 06, 20241.37001.42901.01001.12001.1200583,200
Feb 05, 20241.04001.54001.00001.35801.35804,938,000
Feb 02, 20240.96300.98000.93000.93000.930029,800
Feb 01, 20240.92000.97500.92000.96000.960028,500
Jan 31, 20240.91401.03000.91400.94000.940045,000
Jan 30, 20241.07001.16900.88800.93900.9390138,600
Jan 29, 20241.10001.22001.06001.11001.1100121,700
Jan 26, 20241.17001.17000.90001.09001.0900195,000
Jan 25, 20240.97101.29000.97101.17001.1700586,600
Jan 24, 20240.95001.00000.91000.95000.950094,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...