5 DAY PERFORMANCE
-5.17%
1 MONTH PERFORMANCE
-7.56%
3 MONTH PERFORMANCE
-16.67%
6 MONTH PERFORMANCE
-41.18%
YEAR-TO-DATE PERFORMANCE
-3.51%
1 YEAR PERFORMANCE
+3.77%
MIRA Pharmaceuticals, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.10 | 143,544 | $16.58 M |
02/20/2025 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.11 | 155,300 | $16.73 M |
02/19/2025 | $1.14 | $1.16 (1.75%) | $1.18 | $1.12 | 166,312 | $17.48 M |
02/18/2025 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.12 | 110,861 | $17.18 M |
02/14/2025 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.12 | 189,506 | $17.48 M |
02/13/2025 | $1.15 | $1.19 (3.48%) | $1.20 | $1.11 | 265,212 | $17.94 M |
02/12/2025 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.09 | 211,000 | $17.03 M |
02/11/2025 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.12 | 139,431 | $17.18 M |
02/10/2025 | $1.16 | $1.17 (0.86%) | $1.17 | $1.12 | 140,600 | $17.63 M |
02/07/2025 | $1.19 | $1.15 (-3.36%) | $1.22 | $1.14 | 584,500 | $17.33 M |
02/06/2025 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.15 | 142,600 | $17.63 M |
02/05/2025 | $1.14 | $1.20 (5.26%) | $1.22 | $1.13 | 251,379 | $18.09 M |
02/04/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.10 | 245,800 | $17.03 M |
02/03/2025 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.14 | 200,100 | $17.48 M |
01/31/2025 | $1.24 | $1.20 (-3.23%) | $1.26 | $1.20 | 233,855 | $18.09 M |
01/30/2025 | $1.15 | $1.26 (9.57%) | $1.33 | $1.14 | 630,233 | $18.99 M |
01/29/2025 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.14 | 77,908 | $17.18 M |
01/28/2025 | $1.16 | $1.17 (0.86%) | $1.20 | $1.12 | 289,600 | $17.63 M |
01/27/2025 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.10 | 148,045 | $16.88 M |
01/24/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.11 | 198,500 | $17.18 M |
01/23/2025 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.12 | 185,208 | $17.03 M |
01/22/2025 | $1.18 | $1.19 (0.85%) | $1.21 | $1.17 | 182,400 | $17.94 M |
01/21/2025 | $1.22 | $1.17 (-4.1%) | $1.23 | $1.15 | 210,016 | $17.63 M |
01/17/2025 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.19 | 183,808 | $18.24 M |
01/16/2025 | $1.18 | $1.20 (1.69%) | $1.21 | $1.16 | 140,474 | $18.09 M |
01/15/2025 | $1.17 | $1.19 (1.71%) | $1.19 | $1.14 | 160,140 | $17.94 M |
01/14/2025 | $1.19 | $1.17 (-1.68%) | $1.22 | $1.13 | 242,900 | $17.63 M |
01/13/2025 | $1.26 | $1.19 (-5.56%) | $1.29 | $1.16 | 353,700 | $17.94 M |
01/10/2025 | $1.32 | $1.26 (-4.55%) | $1.33 | $1.25 | 365,925 | $18.99 M |
01/08/2025 | $1.39 | $1.33 (-4.32%) | $1.47 | $1.26 | 653,628 | $20.05 M |
01/07/2025 | $1.24 | $1.49 (20.16%) | $1.50 | $1.23 | 1.71 M | $22.46 M |
01/06/2025 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.22 | 394,015 | $18.99 M |
01/03/2025 | $1.17 | $1.26 (7.69%) | $1.26 | $1.12 | 306,416 | $18.99 M |
01/02/2025 | $1.17 | $1.15 (-1.71%) | $1.20 | $1.13 | 292,987 | $17.33 M |
12/31/2024 | $1.14 | $1.14 (0%) | $1.20 | $1.11 | 464,436 | $17.18 M |
12/30/2024 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.09 | 442,605 | $17.18 M |
12/27/2024 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.10 | 514,818 | $17.78 M |
12/26/2024 | $1.12 | $1.20 (7.14%) | $1.20 | $1.08 | 761,437 | $18.09 M |
12/24/2024 | $1.07 | $1.10 (2.8%) | $1.10 | $1.05 | 209,819 | $16.58 M |
12/23/2024 | $1.12 | $1.05 (-6.25%) | $1.12 | $1.03 | 239,517 | $15.83 M |
12/20/2024 | $1.02 | $1.06 (3.92%) | $1.09 | $1.00 | 390,201 | $15.98 M |
12/19/2024 | $1.08 | $1.00 (-7.41%) | $1.08 | $0.98 | 1.30 M | $15.07 M |
12/18/2024 | $1.07 | $1.05 (-1.87%) | $1.10 | $1.04 | 357,225 | $15.83 M |
12/17/2024 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.04 | 359,400 | $16.13 M |
12/16/2024 | $1.14 | $1.10 (-3.51%) | $1.16 | $1.10 | 210,927 | $16.58 M |
12/13/2024 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.08 | 263,800 | $16.88 M |
12/12/2024 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.07 | 314,737 | $16.88 M |
12/11/2024 | $1.28 | $1.15 (-10.16%) | $1.28 | $0.97 | 933,000 | $17.33 M |
12/10/2024 | $1.30 | $1.25 (-3.85%) | $1.32 | $1.21 | 972,100 | $18.84 M |
12/09/2024 | $1.19 | $1.23 (3.36%) | $1.24 | $1.18 | 378,100 | $18.54 M |
12/06/2024 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.17 | 336,800 | $17.94 M |
12/05/2024 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.18 | 465,125 | $17.94 M |
12/04/2024 | $1.34 | $1.28 (-4.48%) | $1.36 | $1.24 | 713,900 | $19.29 M |
12/03/2024 | $1.49 | $1.36 (-8.72%) | $1.49 | $1.34 | 503,578 | $20.50 M |
12/02/2024 | $1.27 | $1.43 (12.6%) | $1.44 | $1.27 | 821,809 | $21.55 M |
11/29/2024 | $1.28 | $1.29 (0.78%) | $1.30 | $1.25 | 131,315 | $19.44 M |
11/27/2024 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.25 | 495,700 | $19.14 M |
11/26/2024 | $1.26 | $1.28 (1.59%) | $1.33 | $1.23 | 321,400 | $19.29 M |
11/25/2024 | $1.35 | $1.31 (-2.96%) | $1.43 | $1.27 | 571,200 | $19.74 M |
11/22/2024 | $1.28 | $1.32 (3.13%) | $1.34 | $1.23 | 382,913 | $19.89 M |