-
5 DAY PERFORMANCE
-18.18% -
1 MONTH PERFORMANCE
+20.00% -
3 MONTH PERFORMANCE
-36.36% -
6 MONTH PERFORMANCE
+23.53% -
YEAR-TO-DATE PERFORMANCE
+20.00% -
1 YEAR PERFORMANCE
-67.69%
MIRA Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.26 | $1.26 (0%) | $1.33 | $1.19 | 455,930 | |
| 11/20/2024 | $1.40 | $1.26 (-10%) | $1.41 | $1.13 | 682,472 | $18.99 M |
| 11/19/2024 | $1.43 | $1.40 (-2.1%) | $1.44 | $1.35 | 384,800 | $21.10 M |
| 11/18/2024 | $1.58 | $1.41 (-10.76%) | $1.58 | $1.41 | 395,200 | $21.25 M |
| 11/15/2024 | $1.50 | $1.54 (2.67%) | $1.56 | $1.47 | 244,445 | $23.21 M |
| 11/14/2024 | $1.55 | $1.50 (-3.23%) | $1.55 | $1.42 | 334,800 | $22.61 M |
| 11/13/2024 | $1.65 | $1.56 (-5.45%) | $1.65 | $1.48 | 666,400 | $23.51 M |
| 11/12/2024 | $1.69 | $1.60 (-5.33%) | $1.70 | $1.52 | 618,200 | $24.12 M |
| 11/11/2024 | $1.53 | $1.71 (11.76%) | $1.75 | $1.53 | 889,702 | $25.77 M |
| 11/08/2024 | $1.67 | $1.57 (-5.99%) | $1.72 | $1.54 | 721,600 | $23.21 M |
| 11/07/2024 | $1.78 | $1.69 (-5.06%) | $1.83 | $1.66 | 815,820 | $24.98 M |
| 11/06/2024 | $1.90 | $1.70 (-10.53%) | $1.95 | $1.65 | 1.19 M | $25.13 M |
| 11/05/2024 | $1.86 | $1.87 (0.54%) | $1.97 | $1.85 | 757,644 | $27.64 M |
| 11/04/2024 | $1.86 | $1.85 (-0.54%) | $2.21 | $1.79 | 2.50 M | $27.34 M |
| 11/01/2024 | $2.18 | $1.90 (-12.84%) | $2.25 | $1.71 | 3.22 M | $28.08 M |
| 10/31/2024 | $2.30 | $2.19 (-4.78%) | $2.45 | $2.06 | 4.85 M | $32.37 M |
| 10/30/2024 | $1.74 | $2.20 (26.44%) | $2.56 | $1.73 | 16.27 M | $32.52 M |
| 10/29/2024 | $1.64 | $1.73 (5.49%) | $1.90 | $1.52 | 4.96 M | $25.57 M |
| 10/28/2024 | $1.39 | $1.57 (12.95%) | $1.99 | $1.33 | 23.29 M | $23.21 M |
| 10/25/2024 | $1.17 | $1.29 (10.26%) | $1.30 | $1.12 | 5.53 M | $19.07 M |
| 10/24/2024 | $1.07 | $1.13 (5.61%) | $1.14 | $1.06 | 542,742 | $16.70 M |
| 10/23/2024 | $1.06 | $1.07 (0.94%) | $1.10 | $1.04 | 442,800 | $15.82 M |
| 10/22/2024 | $1.05 | $1.05 (0%) | $1.08 | $1.04 | 398,100 | $15.52 M |
| 10/21/2024 | $1.15 | $1.05 (-8.7%) | $1.20 | $1.04 | 2.94 M | $15.52 M |
| 10/18/2024 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.06 | 211,500 | $16.26 M |
| 10/17/2024 | $1.07 | $1.09 (1.87%) | $1.10 | $1.07 | 178,000 | $16.11 M |
| 10/16/2024 | $1.05 | $1.10 (4.76%) | $1.12 | $1.02 | 436,459 | $16.26 M |
| 10/15/2024 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.02 | 269,700 | $15.52 M |
| 10/14/2024 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.06 | 215,152 | $15.82 M |
| 10/11/2024 | $1.08 | $1.09 (0.93%) | $1.10 | $1.05 | 248,941 | $16.11 M |
| 10/10/2024 | $1.10 | $1.08 (-1.82%) | $1.15 | $1.07 | 175,548 | $15.96 M |
| 10/09/2024 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.09 | 246,100 | $16.11 M |
| 10/08/2024 | $1.11 | $1.10 (-0.9%) | $1.16 | $1.09 | 182,300 | $16.26 M |
| 10/07/2024 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.07 | 267,500 | $16.55 M |
| 10/04/2024 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.12 | 406,753 | $17.00 M |
| 10/03/2024 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.17 | 166,000 | $17.29 M |
| 10/02/2024 | $1.17 | $1.20 (2.56%) | $1.27 | $1.17 | 503,100 | $17.74 M |
| 10/01/2024 | $1.32 | $1.19 (-9.85%) | $1.32 | $1.13 | 776,306 | $17.59 M |
| 09/30/2024 | $1.22 | $1.30 (6.56%) | $1.36 | $1.18 | 1.58 M | $19.22 M |
| 09/27/2024 | $1.10 | $1.16 (5.45%) | $1.27 | $1.10 | 1.59 M | $17.15 M |
| 09/26/2024 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.07 | 187,804 | $15.82 M |
| 09/25/2024 | $1.11 | $1.10 (-0.9%) | $1.16 | $1.08 | 323,000 | $16.26 M |
| 09/24/2024 | $1.05 | $1.11 (5.71%) | $1.17 | $1.05 | 350,728 | $16.41 M |
| 09/23/2024 | $1.15 | $1.06 (-7.83%) | $1.15 | $1.06 | 318,700 | $15.67 M |
| 09/20/2024 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.10 | 474,201 | $16.55 M |
| 09/19/2024 | $1.21 | $1.16 (-4.13%) | $1.21 | $1.16 | 368,015 | $17.15 M |
| 09/18/2024 | $1.30 | $1.17 (-10%) | $1.32 | $1.17 | 1.13 M | $17.29 M |
| 09/17/2024 | $1.28 | $1.31 (2.34%) | $1.32 | $1.22 | 404,700 | $19.36 M |
| 09/16/2024 | $1.35 | $1.28 (-5.19%) | $1.43 | $1.28 | 598,529 | $18.92 M |
| 09/13/2024 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.33 | 312,500 | $19.95 M |
| 09/12/2024 | $1.37 | $1.34 (-2.19%) | $1.40 | $1.30 | 575,700 | $19.81 M |
| 09/11/2024 | $1.30 | $1.41 (8.46%) | $1.49 | $1.22 | 1.11 M | $20.84 M |
| 09/10/2024 | $1.48 | $1.29 (-12.84%) | $1.48 | $1.29 | 1.86 M | $19.07 M |
| 09/09/2024 | $1.59 | $1.46 (-8.18%) | $1.59 | $1.44 | 551,234 | $21.58 M |
| 09/06/2024 | $1.56 | $1.55 (-0.64%) | $1.63 | $1.54 | 212,847 | $22.91 M |
| 09/05/2024 | $1.70 | $1.58 (-7.06%) | $1.71 | $1.53 | 594,330 | $23.35 M |
| 09/04/2024 | $1.78 | $1.70 (-4.49%) | $1.82 | $1.70 | 537,709 | $25.13 M |
| 09/03/2024 | $1.93 | $1.80 (-6.74%) | $1.93 | $1.75 | 659,500 | $26.61 M |
| 08/30/2024 | $1.82 | $1.93 (6.04%) | $1.94 | $1.78 | 583,629 | $28.53 M |
| 08/29/2024 | $1.72 | $1.87 (8.72%) | $1.90 | $1.72 | 728,348 | $27.64 M |
| 08/28/2024 | $1.96 | $1.72 (-12.24%) | $1.98 | $1.68 | 1.43 M | $25.42 M |
| 08/27/2024 | $2.08 | $1.96 (-5.77%) | $2.13 | $1.91 | 2.74 M | $28.97 M |
| 08/26/2024 | $2.64 | $2.11 (-20.08%) | $2.70 | $2.08 | 27.78 M | $31.19 M |
| 08/23/2024 | $1.93 | $1.85 (-4.15%) | $1.93 | $1.83 | 5.77 M | $27.34 M |
| 08/22/2024 | $1.99 | $1.87 (-6.03%) | $2.00 | $1.87 | 260,812 | $27.64 M |
| 08/21/2024 | $1.87 | $1.98 (5.88%) | $2.00 | $1.84 | 238,400 | $29.27 M |