MIRA Pharmaceuticals, Inc. - Common Stock (MIRA)
1.2500
-0.0400 (-3.10%)
NASDAQ · Last Trade: Jun 10th, 7:27 PM EDT
Historical Prices For MIRA Pharmaceuticals, Inc. - Common Stock (MIRA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/10/2025 | 1.29 | 1.32 | 1.20 | 1.25 | 254,985 | 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 |
| 3/11/2025 | 0.98 | 1.00 | 0.90 | 0.97 | 102,565 | 0.97 |