MIRA Pharmaceuticals, Inc. - Common Stock (MIRA)

Historical Prices For MIRA Pharmaceuticals, Inc. - Common Stock (MIRA)

Date Range:

2025-03-12 - 2025-06-12

Date	Open	High	Low	Close	Volume	Adjusted Close
6/11/2025	1.25	1.25	1.21	1.21	65,312	1.21
6/10/2025	1.29	1.32	1.20	1.25	255,057	1.25
6/09/2025	1.42	1.42	1.28	1.29	316,083	1.29
6/06/2025	1.37	1.43	1.36	1.40	140,275	1.40
6/05/2025	1.40	1.43	1.37	1.37	70,491	1.37
6/04/2025	1.38	1.43	1.34	1.40	129,068	1.40
6/03/2025	1.39	1.44	1.32	1.38	195,457	1.38
6/02/2025	1.34	1.40	1.30	1.39	171,613	1.39
5/30/2025	1.32	1.37	1.29	1.35	107,070	1.35
5/29/2025	1.35	1.38	1.30	1.34	244,333	1.34
5/28/2025	1.30	1.43	1.30	1.34	390,950	1.34
5/27/2025	1.25	1.29	1.21	1.26	213,316	1.26
5/23/2025	1.19	1.28	1.16	1.22	229,583	1.22
5/22/2025	1.19	1.25	1.14	1.23	203,983	1.23
5/21/2025	1.30	1.31	1.21	1.21	219,075	1.21
5/20/2025	1.31	1.34	1.21	1.31	213,988	1.31
5/19/2025	1.42	1.44	1.30	1.32	449,463	1.32
5/16/2025	1.42	1.53	1.38	1.45	580,560	1.45
5/15/2025	1.33	1.44	1.28	1.42	541,325	1.42
5/14/2025	1.20	1.34	1.19	1.33	518,268	1.33
5/13/2025	1.24	1.25	1.17	1.18	246,960	1.18
5/12/2025	1.22	1.25	1.17	1.22	224,201	1.22
5/09/2025	1.25	1.25	1.17	1.22	209,620	1.22
5/08/2025	1.11	1.30	1.03	1.25	7,836,556	1.25
5/07/2025	1.21	1.24	1.15	1.16	190,567	1.16
5/06/2025	1.13	1.26	1.11	1.20	651,515	1.20
5/05/2025	1.17	1.18	1.15	1.17	91,684	1.17
5/02/2025	1.17	1.19	1.10	1.16	290,654	1.16
5/01/2025	1.18	1.18	1.13	1.14	252,097	1.14
4/30/2025	1.14	1.21	1.09	1.16	496,803	1.16
4/29/2025	1.05	1.15	1.03	1.12	484,075	1.12
4/28/2025	1.03	1.09	0.95	1.03	314,183	1.03
4/25/2025	1.01	1.08	0.98	1.04	627,298	1.04
4/24/2025	0.92	1.03	0.90	0.99	702,404	0.99
4/23/2025	0.87	0.99	0.84	0.92	4,815,648	0.92
4/22/2025	0.85	0.89	0.84	0.86	298,103	0.86
4/21/2025	0.94	0.94	0.86	0.86	400,235	0.86
4/17/2025	0.99	0.99	0.83	0.94	1,830,569	0.94
4/16/2025	1.29	1.33	0.99	1.07	48,052,302	1.07
4/15/2025	0.90	0.90	0.89	0.90	57,240	0.90
4/14/2025	0.87	0.90	0.87	0.89	88,510	0.89
4/11/2025	0.86	0.89	0.84	0.86	60,377	0.86
4/10/2025	0.85	0.86	0.82	0.84	57,293	0.84
4/09/2025	0.84	0.87	0.78	0.84	78,508	0.84
4/08/2025	0.83	0.87	0.81	0.83	119,666	0.83
4/07/2025	0.84	0.84	0.73	0.80	299,397	0.80
4/04/2025	0.94	0.94	0.81	0.83	135,732	0.83
4/03/2025	0.93	0.97	0.86	0.90	140,224	0.90
4/02/2025	0.99	1.00	0.93	0.95	166,747	0.95
4/01/2025	1.00	1.00	0.95	0.95	127,048	0.95
3/31/2025	1.05	1.05	0.98	0.98	178,392	0.98
3/28/2025	1.09	1.11	1.06	1.06	82,137	1.06
3/27/2025	1.14	1.17	1.09	1.10	69,365	1.10
3/26/2025	1.22	1.22	1.06	1.15	326,899	1.15
3/25/2025	1.22	1.24	1.18	1.22	234,945	1.22
3/24/2025	1.22	1.26	1.18	1.23	593,825	1.23
3/21/2025	1.22	1.29	1.15	1.28	205,124	1.28
3/20/2025	1.22	1.26	1.16	1.22	133,142	1.22
3/19/2025	1.14	1.31	1.12	1.20	382,487	1.20
3/18/2025	1.09	1.20	1.07	1.17	416,613	1.17
3/17/2025	1.13	1.20	1.05	1.08	335,902	1.08
3/14/2025	1.25	1.25	1.11	1.18	804,573	1.18
3/13/2025	1.00	1.33	0.94	1.25	2,536,338	1.25
3/12/2025	0.99	1.00	0.92	1.00	152,583	1.00