Miata Metals More Historical Data - MMET | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
CSE
Miata Metals Corp (MMET)
Miata Metals Corp (MMET) Historical

MMET Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 29 2024	0.66	-0.03	-4.35%	0.69	0.69	0.65	40,051
Nov 28 2024	0.69	-0.01	-1.43%	0.70	0.70	0.69	15,074
Nov 27 2024	0.70	-0.04	-5.41%	0.72	0.72	0.70	21,200
Nov 26 2024	0.74	0.00	0.00%	0.74	0.74	0.74	0
Nov 25 2024	0.74	0.04	5.71%	0.68	0.74	0.68	26,280
Nov 22 2024	0.70	-0.01	-1.41%	0.67	0.72	0.67	66,900
Nov 21 2024	0.71	-0.04	-5.33%	0.71	0.77	0.71	74,342
Nov 20 2024	0.75	0.13	20.97%	0.65	0.75	0.65	621,142
Nov 19 2024	0.62	-0.01	-1.59%	0.64	0.64	0.62	55,134
Nov 18 2024	0.63	-0.01	-1.56%	0.68	0.68	0.63	68,659
Nov 15 2024	0.64	-0.02	-3.03%	0.66	0.66	0.64	13,081
Nov 14 2024	0.66	-0.01	-1.49%	0.66	0.66	0.65	19,500
Nov 13 2024	0.67	0.03	4.69%	0.67	0.67	0.67	6,000
Nov 12 2024	0.64	-0.01	-1.54%	0.65	0.66	0.64	54,572
Nov 11 2024	0.65	-0.05	-7.14%	0.66	0.71	0.65	147,529
Nov 08 2024	0.70	-0.03	-4.11%	0.70	0.74	0.70	64,000
Nov 07 2024	0.73	0.02	2.82%	0.74	0.74	0.70	234,996
Nov 06 2024	0.71	0.02	2.90%	0.69	0.71	0.69	12,500
Nov 05 2024	0.69	-0.06	-8.00%	0.72	0.72	0.69	36,650
Nov 04 2024	0.75	0.00	0.00%	0.75	0.75	0.75	16
Nov 01 2024	0.75	0.00	0.00%	0.75	0.75	0.75	5,550
Oct 31 2024	0.75	-0.05	-6.25%	0.79	0.79	0.73	79,908
Oct 30 2024	0.80	0.08	11.11%	0.74	0.80	0.72	933,495
Oct 29 2024	0.72	-0.02	-2.70%	0.73	0.77	0.72	349,599
Oct 28 2024	0.74	0.00	0.00%	0.78	0.78	0.72	44,922
Oct 25 2024	0.74	0.05	7.25%	0.72	0.75	0.71	287,280
Oct 24 2024	0.69	0.01	1.47%	0.74	0.75	0.68	252,764
Oct 23 2024	0.68	-0.12	-15.00%	0.80	0.80	0.68	83,085
Oct 22 2024	0.80	-0.03	-3.61%	0.80	0.83	0.79	1,524,666
Oct 21 2024	0.83	0.02	2.47%	0.81	0.83	0.81	72,758
Oct 18 2024	0.81	0.02	2.53%	0.79	0.81	0.79	27,750
Oct 17 2024	0.79	0.00	0.00%	0.78	0.79	0.76	57,500
Oct 16 2024	0.79	-0.01	-1.25%	0.79	0.79	0.78	23,718
Oct 15 2024	0.80	0.06	8.11%	0.74	0.80	0.74	47,007
Oct 11 2024	0.74	0.04	5.71%	0.72	0.74	0.71	36,500
Oct 10 2024	0.70	-0.02	-2.78%	0.71	0.72	0.70	10,810
Oct 09 2024	0.72	0.02	2.86%	0.70	0.72	0.70	16,520
Oct 08 2024	0.70	0.00	0.00%	0.73	0.73	0.70	58,733
Oct 07 2024	0.70	-0.03	-4.11%	0.70	0.70	0.70	22,940
Oct 04 2024	0.73	-0.04	-5.19%	0.74	0.76	0.69	74,000
Oct 03 2024	0.77	0.00	0.00%	0.77	0.77	0.77	0
Oct 02 2024	0.77	0.00	0.00%	0.77	0.77	0.77	0
Oct 01 2024	0.77	0.02	2.67%	0.70	0.77	0.69	23,599
Sep 30 2024	0.75	-0.04	-5.06%	0.78	0.78	0.72	9,940
Sep 27 2024	0.79	0.03	3.95%	0.78	0.79	0.72	24,648
Sep 26 2024	0.76	0.02	2.70%	0.73	0.76	0.72	37,027
Sep 25 2024	0.74	0.00	0.00%	0.75	0.75	0.74	9,819
Sep 24 2024	0.74	-0.01	-1.33%	0.75	0.75	0.74	22,008
Sep 23 2024	0.75	0.01	1.35%	0.74	0.75	0.73	7,884
Sep 20 2024	0.74	0.00	0.00%	0.73	0.74	0.73	15,200
Sep 19 2024	0.74	0.01	1.37%	0.74	0.74	0.74	2,000
Sep 18 2024	0.73	0.00	0.00%	0.73	0.73	0.73	50
Sep 17 2024	0.73	0.03	4.29%	0.65	0.73	0.62	86,941
Sep 16 2024	0.70	-0.06	-7.89%	0.74	0.75	0.69	50,500
Sep 13 2024	0.76	-0.02	-2.56%	0.80	0.83	0.76	141,250
Sep 12 2024	0.78	0.10	14.71%	0.73	0.80	0.73	275,600
Sep 11 2024	0.68	0.02	3.03%	0.66	0.69	0.66	56,890
Sep 10 2024	0.66	0.00	0.00%	0.66	0.66	0.63	12,000
Sep 09 2024	0.66	0.00	0.00%	0.65	0.66	0.65	18,510
Sep 06 2024	0.66	-0.04	-5.71%	0.72	0.75	0.64	230,504
Sep 05 2024	0.70	0.01	1.45%	0.68	0.70	0.68	12,500
Sep 04 2024	0.69	0.07	11.29%	0.61	0.70	0.61	108,250
Sep 03 2024	0.62	0.06	10.71%	0.57	0.62	0.57	45,600

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions