NASDAQ:MIRA | Historical Stock Price | MIRA PHARMACEUTICALS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-08-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.52$0.89$1.54$2.64$4.53$7.792023-08-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.05$1.0591,300——
2023-12-28$1.10$1.1092,000——
2023-12-27$1.13$1.13266,600——
2023-12-26$1.05$1.05383,800——
2023-12-22$1.09$1.09333,700——
2023-12-21$1.06$1.06296,500——
2023-12-20$1.04$1.04250,200——
2023-12-19$1.17$1.17168,300——
2023-12-18$1.22$1.22397,300——
2023-12-15$1.30$1.30224,700——
2023-12-14$1.52$1.5298,200——
2023-12-13$1.38$1.38470,400——
2023-12-12$1.40$1.40579,700——
2023-12-11$1.54$1.54267,600——
2023-12-08$1.58$1.58224,600——
2023-12-07$1.81$1.81284,600——
2023-12-06$2.09$2.09339,100——
2023-12-05$2.92$2.92180,300——
2023-12-04$3.60$3.60803,300——
2023-12-01$3.80$3.8095,400——
2023-11-30$3.55$3.5554,100——
2023-11-29$3.70$3.70116,800——
2023-11-28$3.63$3.6378,700——
2023-11-27$3.91$3.91172,000——
2023-11-24$3.27$3.2751,700——
2023-11-22$3.20$3.20152,700——
2023-11-21$3.90$3.90313,800——
2023-11-20$4.65$4.654,269,700——
2023-11-17$3.32$3.3285,300——
2023-11-16$3.38$3.38132,600——
2023-11-15$2.95$2.951,542,400——
2023-11-14$1.71$1.7115,900——
2023-11-13$1.53$1.5317,300——
2023-11-10$1.51$1.5137,100——
2023-11-09$1.48$1.4816,300——
2023-11-08$1.58$1.5870,800——
2023-11-07$1.50$1.503,700——
2023-11-06$1.42$1.423,000——
2023-11-03$1.51$1.513,300——
2023-11-02$1.49$1.494,800——
2023-11-01$1.51$1.514,300——
2023-10-31$1.94$1.945,300——
2023-10-30$2.06$2.067,800——
2023-10-27$2.29$2.292,900——
2023-10-26$2.35$2.356,600——
2023-10-25$2.23$2.233,500——
2023-10-24$2.50$2.506,800——
2023-10-23$2.72$2.7248,400——
2023-10-20$3.12$3.1290,300——
2023-10-19$3.30$3.301,400——
2023-10-18$3.04$3.042,500——
2023-10-17$3.16$3.163,600——
2023-10-16$2.87$2.8718,800——
2023-10-13$2.87$2.8710,100——
2023-10-12$2.96$2.9638,600——
2023-10-11$3.42$3.4212,900——
2023-10-10$3.84$3.8427,000——
2023-10-09$4.33$4.3328,900——
2023-10-06$4.76$4.7617,900——
2023-10-05$4.70$4.707,100——
2023-10-04$4.67$4.677,400——
2023-10-03$4.70$4.7012,700——
2023-10-02$4.67$4.673,300——
2023-09-29$4.65$4.656,600——
2023-09-28$4.79$4.7912,400——
2023-09-27$4.65$4.6590,400——
2023-09-26$4.35$4.3578,800——
2023-09-25$4.49$4.4966,800——
2023-09-22$4.41$4.4181,500——
2023-09-21$4.49$4.4941,900——
2023-09-20$4.18$4.1869,900——
2023-09-19$4.22$4.22141,700——
2023-09-18$4.40$4.402,979,000——
2023-09-15$3.17$3.1720,700——
2023-09-14$3.55$3.5533,600——
2023-09-13$4.19$4.1963,600——
2023-09-12$5.90$5.9013,900——
2023-09-11$5.95$5.9514,000——
2023-09-08$6.10$6.106,800——
2023-09-07$6.04$6.0434,100——
2023-09-06$5.83$5.8313,400——
2023-09-05$6.14$6.1460,100——
2023-09-01$6.18$6.185,500——
2023-08-31$6.27$6.278,900——
2023-08-30$6.39$6.3959,100——
2023-08-29$6.39$6.3932,800——
2023-08-28$6.40$6.4029,500——
2023-08-25$6.38$6.3837,200——
2023-08-24$6.30$6.3031,700——
2023-08-23$6.37$6.3726,900——
2023-08-22$6.23$6.2323,500——
2023-08-21$6.40$6.4013,500——
2023-08-18$6.26$6.2616,000——
2023-08-17$6.50$6.5024,000——
2023-08-16$6.58$6.5851,200——
2023-08-15$6.27$6.2777,600——
2023-08-14$6.42$6.4242,300——
2023-08-11$6.83$6.8364,200——
2023-08-10$6.88$6.8844,300——
2023-08-09$6.88$6.88130,900——
2023-08-08$7.08$7.08177,800——
2023-08-07$6.25$6.2585,700——
2023-08-04$6.01$6.01330,900——
2023-08-03$7.42$7.42670,700——