5 DAY PERFORMANCE
+11.54%
1 MONTH PERFORMANCE
+21.47%
3 MONTH PERFORMANCE
-3.33%
6 MONTH PERFORMANCE
-38.95%
YEAR-TO-DATE PERFORMANCE
+1.75%
1 YEAR PERFORMANCE
+41.58%
MIRA Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.14 | $1.16 (1.75%) | $1.21 | $1.09 | 490,869 | $18.98 M |
| 04/29/2025 | $1.05 | $1.12 (6.67%) | $1.15 | $1.03 | 484,118 | $18.33 M |
| 04/28/2025 | $1.03 | $1.03 (0%) | $1.09 | $0.95 | 314,286 | $16.85 M |
| 04/25/2025 | $1.01 | $1.04 (2.97%) | $1.08 | $0.98 | 627,300 | $16.06 M |
| 04/24/2025 | $0.92 | $0.99 (8.07%) | $1.03 | $0.90 | 705,932 | $15.35 M |
| 04/23/2025 | $0.87 | $0.92 (5.33%) | $0.99 | $0.84 | 4.82 M | $14.22 M |
| 04/22/2025 | $0.85 | $0.86 (1.19%) | $0.89 | $0.84 | 307,432 | $13.28 M |
| 04/21/2025 | $0.94 | $0.87 (-7.98%) | $0.94 | $0.86 | 402,400 | $13.36 M |
| 04/17/2025 | $0.99 | $0.94 (-5.16%) | $0.99 | $0.83 | 1.83 M | $14.50 M |
| 04/16/2025 | $1.29 | $1.07 (-17.05%) | $1.33 | $0.99 | 48.18 M | $16.53 M |
| 04/15/2025 | $0.90 | $0.90 (-0.2%) | $0.90 | $0.89 | 57,266 | $13.86 M |
| 04/14/2025 | $0.87 | $0.89 (2.49%) | $0.90 | $0.87 | 88,510 | $13.75 M |
| 04/11/2025 | $0.86 | $0.86 (0.57%) | $0.89 | $0.84 | 60,400 | $13.20 M |
| 04/10/2025 | $0.85 | $0.84 (-0.75%) | $0.86 | $0.82 | 58,803 | $12.87 M |
| 04/09/2025 | $0.84 | $0.85 (0.38%) | $0.87 | $0.78 | 80,033 | $12.89 M |
| 04/08/2025 | $0.83 | $0.83 (0%) | $0.87 | $0.81 | 120,600 | $12.66 M |
| 04/07/2025 | $0.84 | $0.80 (-4.43%) | $0.84 | $0.73 | 299,400 | $12.25 M |
| 04/04/2025 | $0.94 | $0.83 (-11.23%) | $0.94 | $0.81 | 135,732 | $12.73 M |
| 04/03/2025 | $0.93 | $0.90 (-3.28%) | $0.97 | $0.87 | 140,724 | $13.56 M |
| 04/02/2025 | $0.99 | $0.95 (-4.23%) | $1.00 | $0.93 | 167,300 | $14.29 M |
| 04/01/2025 | $1.00 | $0.96 (-4.5%) | $1.00 | $0.95 | 127,100 | $14.39 M |
| 03/31/2025 | $1.05 | $0.98 (-6.67%) | $1.05 | $0.98 | 178,400 | $15.14 M |
| 03/28/2025 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.06 | 82,137 | $16.37 M |
| 03/27/2025 | $1.14 | $1.10 (-3.51%) | $1.17 | $1.09 | 69,452 | $16.99 M |
| 03/26/2025 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.06 | 327,909 | $17.76 M |
| 03/25/2025 | $1.22 | $1.22 (0%) | $1.24 | $1.18 | 235,012 | $18.84 M |
| 03/24/2025 | $1.22 | $1.23 (0.82%) | $1.26 | $1.18 | 596,542 | $18.54 M |
| 03/21/2025 | $1.22 | $1.28 (4.92%) | $1.29 | $1.15 | 205,124 | $19.29 M |
| 03/20/2025 | $1.22 | $1.22 (0%) | $1.26 | $1.16 | 133,522 | $18.39 M |
| 03/19/2025 | $1.14 | $1.20 (5.26%) | $1.31 | $1.12 | 383,900 | $18.09 M |
| 03/18/2025 | $1.09 | $1.17 (7.34%) | $1.20 | $1.07 | 417,700 | $17.63 M |
| 03/17/2025 | $1.13 | $1.08 (-4.42%) | $1.20 | $1.05 | 336,202 | $16.28 M |
| 03/14/2025 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.11 | 804,600 | $17.78 M |
| 03/13/2025 | $1.00 | $1.25 (25%) | $1.33 | $0.94 | 2.58 M | $18.84 M |
| 03/12/2025 | $0.99 | $1.00 (1.01%) | $1.00 | $0.92 | 152,600 | $15.07 M |
| 03/11/2025 | $0.98 | $0.97 (-1.66%) | $1.00 | $0.90 | 102,700 | $14.59 M |
| 03/10/2025 | $0.99 | $0.97 (-2.11%) | $1.01 | $0.95 | 86,506 | $14.62 M |
| 03/07/2025 | $1.02 | $1.01 (-0.98%) | $1.06 | $0.98 | 174,837 | $15.22 M |
| 03/06/2025 | $1.02 | $1.01 (-0.98%) | $1.08 | $0.99 | 161,800 | $15.22 M |
| 03/05/2025 | $0.91 | $1.01 (10.52%) | $1.03 | $0.89 | 119,843 | $15.22 M |
| 03/04/2025 | $0.94 | $0.93 (-1.06%) | $0.96 | $0.80 | 545,400 | $14.02 M |
| 03/03/2025 | $0.99 | $0.91 (-8.09%) | $1.00 | $0.90 | 201,200 | $13.71 M |
| 02/28/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.93 | 170,500 | $15.07 M |
| 02/27/2025 | $1.04 | $1.02 (-1.92%) | $1.08 | $0.99 | 275,547 | $15.37 M |
| 02/26/2025 | $1.02 | $1.03 (0.98%) | $1.05 | $1.00 | 56,600 | $15.52 M |
| 02/25/2025 | $1.01 | $1.02 (0.99%) | $1.06 | $0.97 | 226,932 | $15.37 M |
| 02/24/2025 | $1.11 | $1.02 (-8.11%) | $1.11 | $1.01 | 341,124 | $15.37 M |
| 02/21/2025 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.10 | 149,547 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
