MIRA Pharmaceuticals Inc. (MIRA)
1.15
-0.02 (-1.71%)
At close: Jan 15, 2025, 12:41 PM
MIRA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.19 | 1.22 | 1.13 | 1.17 | -0.02 | -1.68% | 235,407 |
| Jan 13, 2025 | 1.26 | 1.29 | 1.16 | 1.19 | -0.07 | -5.56% | 353,700 |
| Jan 10, 2025 | 1.32 | 1.33 | 1.25 | 1.26 | -0.07 | -5.26% | 365,925 |
| Jan 8, 2025 | 1.39 | 1.47 | 1.26 | 1.33 | -0.16 | -10.74% | 653,628 |
| Jan 7, 2025 | 1.24 | 1.50 | 1.23 | 1.49 | 0.23 | 18.25% | 1,712,525 |
| Jan 6, 2025 | 1.28 | 1.30 | 1.22 | 1.26 | 0.00 | 0.00% | 394,015 |
| Jan 3, 2025 | 1.17 | 1.26 | 1.12 | 1.26 | 0.11 | 9.57% | 306,416 |
| Jan 2, 2025 | 1.17 | 1.20 | 1.13 | 1.15 | 0.01 | 0.88% | 292,987 |
| Dec 31, 2024 | 1.14 | 1.20 | 1.11 | 1.14 | 0.00 | 0.00% | 464,436 |
| Dec 30, 2024 | 1.19 | 1.19 | 1.09 | 1.14 | -0.04 | -3.39% | 442,605 |
| Dec 27, 2024 | 1.19 | 1.20 | 1.10 | 1.18 | -0.02 | -1.67% | 514,818 |
| Dec 26, 2024 | 1.12 | 1.20 | 1.08 | 1.20 | 0.10 | 9.09% | 761,437 |
| Dec 24, 2024 | 1.07 | 1.10 | 1.05 | 1.10 | 0.05 | 4.76% | 209,819 |
| Dec 23, 2024 | 1.12 | 1.12 | 1.03 | 1.05 | -0.01 | -0.94% | 239,517 |
| Dec 20, 2024 | 1.02 | 1.09 | 1.00 | 1.06 | 0.06 | 6.00% | 390,201 |
| Dec 19, 2024 | 1.08 | 1.08 | 0.98 | 1.00 | -0.05 | -4.76% | 1,300,038 |
| Dec 18, 2024 | 1.07 | 1.10 | 1.04 | 1.05 | -0.02 | -1.87% | 357,225 |
| Dec 17, 2024 | 1.10 | 1.12 | 1.04 | 1.07 | -0.03 | -2.73% | 359,400 |
| Dec 16, 2024 | 1.14 | 1.16 | 1.10 | 1.10 | -0.02 | -1.79% | 210,927 |
| Dec 13, 2024 | 1.13 | 1.14 | 1.08 | 1.12 | 0.00 | 0.00% | 263,800 |
| Dec 12, 2024 | 1.13 | 1.15 | 1.07 | 1.12 | -0.03 | -2.61% | 314,737 |
| Dec 11, 2024 | 1.28 | 1.28 | 0.97 | 1.15 | -0.10 | -8.00% | 933,000 |
| Dec 10, 2024 | 1.30 | 1.32 | 1.21 | 1.25 | 0.02 | 1.63% | 972,100 |
| Dec 9, 2024 | 1.19 | 1.24 | 1.18 | 1.23 | 0.04 | 3.36% | 378,100 |
| Dec 6, 2024 | 1.24 | 1.24 | 1.17 | 1.19 | 0.00 | 0.00% | 336,800 |
| Dec 5, 2024 | 1.26 | 1.26 | 1.18 | 1.19 | -0.09 | -7.03% | 465,125 |
| Dec 4, 2024 | 1.34 | 1.36 | 1.24 | 1.28 | -0.08 | -5.88% | 713,900 |
| Dec 3, 2024 | 1.49 | 1.49 | 1.34 | 1.36 | -0.07 | -4.90% | 503,578 |
| Dec 2, 2024 | 1.27 | 1.44 | 1.27 | 1.43 | 0.14 | 10.85% | 821,809 |
| Nov 29, 2024 | 1.28 | 1.30 | 1.25 | 1.29 | 0.02 | 1.57% | 131,315 |
| Nov 27, 2024 | 1.30 | 1.30 | 1.25 | 1.27 | -0.01 | -0.78% | 495,700 |
| Nov 26, 2024 | 1.26 | 1.33 | 1.23 | 1.28 | -0.03 | -2.29% | 321,400 |
| Nov 25, 2024 | 1.35 | 1.43 | 1.27 | 1.31 | -0.01 | -0.76% | 571,200 |
| Nov 22, 2024 | 1.28 | 1.34 | 1.23 | 1.32 | 0.06 | 4.76% | 382,913 |
| Nov 21, 2024 | 1.26 | 1.33 | 1.19 | 1.26 | 0.00 | 0.00% | 458,429 |
| Nov 20, 2024 | 1.40 | 1.41 | 1.13 | 1.26 | -0.14 | -10.00% | 1,000,300 |
| Nov 19, 2024 | 1.43 | 1.44 | 1.35 | 1.40 | -0.01 | -0.71% | 384,800 |
| Nov 18, 2024 | 1.58 | 1.58 | 1.41 | 1.41 | -0.13 | -8.44% | 395,200 |
| Nov 15, 2024 | 1.50 | 1.56 | 1.47 | 1.54 | 0.04 | 2.67% | 244,445 |
| Nov 14, 2024 | 1.55 | 1.55 | 1.42 | 1.50 | -0.06 | -3.85% | 334,800 |
| Nov 13, 2024 | 1.65 | 1.65 | 1.48 | 1.56 | -0.04 | -2.50% | 666,400 |
| Nov 12, 2024 | 1.69 | 1.70 | 1.52 | 1.60 | -0.11 | -6.43% | 618,200 |
| Nov 11, 2024 | 1.53 | 1.75 | 1.53 | 1.71 | 0.14 | 8.92% | 889,702 |
| Nov 8, 2024 | 1.67 | 1.72 | 1.54 | 1.57 | -0.12 | -7.10% | 721,600 |
| Nov 7, 2024 | 1.78 | 1.83 | 1.66 | 1.69 | -0.01 | -0.59% | 815,820 |
| Nov 6, 2024 | 1.90 | 1.95 | 1.65 | 1.70 | -0.17 | -9.09% | 1,187,300 |
| Nov 5, 2024 | 1.86 | 1.97 | 1.85 | 1.87 | 0.02 | 1.08% | 757,644 |
| Nov 4, 2024 | 1.86 | 2.21 | 1.79 | 1.85 | -0.05 | -2.63% | 2,496,500 |
| Nov 1, 2024 | 2.18 | 2.25 | 1.71 | 1.90 | -0.29 | -13.24% | 3,216,100 |
| Oct 31, 2024 | 2.30 | 2.45 | 2.06 | 2.19 | -0.01 | -0.45% | 4,845,600 |