OTC:MMTIF | Historical Stock Price | MICROMEM TECHNOLOGIES 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
1999-02-01 to 2026-08-27
Data captured

Stock Price Chart

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

$0.01$0.04$0.21$1.00$4.75$22.441999-02-012026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$0.03$0.03139,800
2019-12-30$0.03$0.031,887,800
2019-12-27$0.03$0.03185,500
2019-12-26$0.03$0.03114,300
2019-12-24$0.03$0.0329,300
2019-12-23$0.02$0.02236,500
2019-12-20$0.02$0.022,472,000
2019-12-19$0.02$0.02477,500
2019-12-18$0.02$0.0255,000
2019-12-17$0.02$0.02691,100
2019-12-16$0.02$0.02172,300
2019-12-13$0.02$0.02622,400
2019-12-12$0.02$0.021,677,400
2019-12-11$0.02$0.021,190,600
2019-12-10$0.02$0.02821,100
2019-12-09$0.02$0.02824,200
2019-12-06$0.02$0.021,126,700
2019-12-05$0.02$0.02108,200
2019-12-04$0.02$0.02919,900
2019-12-03$0.02$0.0265,100
2019-12-02$0.02$0.02586,400
2019-11-29$0.02$0.021,029,900
2019-11-27$0.02$0.02896,700
2019-11-26$0.02$0.02631,600
2019-11-25$0.03$0.033,242,000
2019-11-22$0.02$0.02818,600
2019-11-21$0.01$0.012,020,200
2019-11-20$0.01$0.01955,900
2019-11-19$0.02$0.02822,000
2019-11-18$0.02$0.02253,700
2019-11-15$0.02$0.02187,300
2019-11-14$0.02$0.02394,900
2019-11-13$0.02$0.02279,100
2019-11-12$0.02$0.02529,600
2019-11-11$0.02$0.0210,000
2019-11-08$0.02$0.02647,300
2019-11-07$0.02$0.02741,100
2019-11-06$0.02$0.02947,000
2019-11-05$0.02$0.02470,800
2019-11-04$0.02$0.026,000
2019-11-01$0.02$0.02386,000
2019-10-31$0.02$0.02477,400
2019-10-30$0.02$0.02208,500
2019-10-29$0.02$0.02221,000
2019-10-28$0.02$0.0249,600
2019-10-25$0.02$0.02242,000
2019-10-24$0.02$0.02254,700
2019-10-23$0.01$0.0125,700
2019-10-22$0.01$0.01868,400
2019-10-21$0.02$0.02123,500
2019-10-18$0.02$0.02240,200
2019-10-17$0.02$0.021,396,100
2019-10-16$0.02$0.02842,900
2019-10-15$0.02$0.02225,700
2019-10-14$0.02$0.02971,400
2019-10-11$0.02$0.021,000
2019-10-10$0.02$0.02461,000
2019-10-09$0.02$0.02352,000
2019-10-08$0.01$0.011,115,300
2019-10-07$0.02$0.02563,400
2019-10-04$0.02$0.021,256,900
2019-10-03$0.03$0.032,057,700
2019-10-02$0.03$0.035,319,000
2019-10-01$0.02$0.021,655,000
2019-09-30$0.02$0.02380,000
2019-09-27$0.02$0.02927,900
2019-09-26$0.02$0.025,815,300
2019-09-25$0.02$0.025,169,400
2019-09-24$0.02$0.025,033,900
2019-09-23$0.02$0.021,335,800
2019-09-20$0.02$0.021,187,300
2019-09-19$0.02$0.02606,400
2019-09-18$0.02$0.02776,800
2019-09-17$0.02$0.021,688,000
2019-09-16$0.02$0.025,881,800
2019-09-13$0.01$0.0110,073,000
2019-09-12$0.01$0.01688,700
2019-09-11$0.02$0.02961,600
2019-09-10$0.02$0.023,304,500
2019-09-09$0.01$0.011,948,100
2019-09-06$0.01$0.012,458,500
2019-09-05$0.01$0.01488,700
2019-09-04$0.01$0.012,195,300
2019-09-03$0.02$0.02425,000
2019-08-30$0.02$0.02731,300
2019-08-29$0.02$0.02304,500
2019-08-28$0.02$0.02438,000
2019-08-27$0.02$0.024,339,100
2019-08-26$0.02$0.02303,200
2019-08-23$0.02$0.022,288,400
2019-08-22$0.02$0.021,020,800
2019-08-21$0.02$0.02567,900
2019-08-20$0.02$0.021,916,100
2019-08-19$0.02$0.020
2019-08-16$0.02$0.020
2019-08-15$0.02$0.02466,900
2019-08-14$0.02$0.02135,800
2019-08-13$0.02$0.0270,000
2019-08-12$0.02$0.02230,600
2019-08-09$0.02$0.02577,100
2019-08-08$0.02$0.021,162,000
2019-08-07$0.02$0.02724,300
2019-08-06$0.02$0.021,239,100
2019-08-05$0.02$0.0259,000
2019-08-02$0.02$0.0283,000
2019-08-01$0.02$0.02565,900
2019-07-31$0.02$0.02588,000
2019-07-30$0.02$0.02327,100
2019-07-29$0.02$0.02599,800
2019-07-26$0.03$0.03264,900
2019-07-25$0.03$0.0316,100
2019-07-24$0.02$0.021,527,000
2019-07-23$0.03$0.03333,600
2019-07-22$0.03$0.03810,300
2019-07-19$0.03$0.03142,600
2019-07-18$0.02$0.02430,200
2019-07-17$0.02$0.021,138,000
2019-07-16$0.03$0.03426,500
2019-07-15$0.03$0.03391,500
2019-07-12$0.03$0.032,023,200
2019-07-11$0.03$0.031,625,400
2019-07-10$0.03$0.03774,100
2019-07-09$0.03$0.03484,300
2019-07-08$0.03$0.03818,700
2019-07-05$0.03$0.0385,700
2019-07-03$0.03$0.0310,700
2019-07-02$0.03$0.03107,500
2019-07-01$0.04$0.0422,000
2019-06-28$0.03$0.0320,400
2019-06-27$0.04$0.0428,000
2019-06-26$0.03$0.030
2019-06-25$0.03$0.0368,500
2019-06-24$0.03$0.03109,000
2019-06-21$0.03$0.03170,300
2019-06-20$0.03$0.0315,000
2019-06-19$0.03$0.03336,200
2019-06-18$0.03$0.03155,800
2019-06-17$0.04$0.0428,500
2019-06-14$0.03$0.0323,800
2019-06-13$0.03$0.03215,600
2019-06-12$0.04$0.04168,300
2019-06-11$0.04$0.04200,800
2019-06-10$0.03$0.0329,200
2019-06-07$0.03$0.0389,800
2019-06-06$0.03$0.03150,200
2019-06-05$0.04$0.0444,000
2019-06-04$0.04$0.04136,000
2019-06-03$0.03$0.0382,000
2019-05-31$0.03$0.03338,800
2019-05-30$0.04$0.04114,700
2019-05-29$0.03$0.0339,200
2019-05-28$0.03$0.03150,500
2019-05-24$0.03$0.03119,200
2019-05-23$0.03$0.03102,000
2019-05-22$0.04$0.04250,200
2019-05-21$0.03$0.03153,100
2019-05-20$0.03$0.0310,000
2019-05-17$0.03$0.03268,000
2019-05-16$0.03$0.03127,600
2019-05-15$0.04$0.0424,400
2019-05-14$0.04$0.04157,800
2019-05-13$0.03$0.031,121,000
2019-05-10$0.03$0.031,693,600
2019-05-09$0.03$0.031,233,200
2019-05-08$0.03$0.031,203,000
2019-05-07$0.03$0.03155,500
2019-05-06$0.03$0.03718,000
2019-05-03$0.03$0.03928,200
2019-05-02$0.03$0.03198,000
2019-05-01$0.03$0.0324,000
2019-04-30$0.03$0.03743,300
2019-04-29$0.03$0.03532,300
2019-04-26$0.04$0.0492,000
2019-04-25$0.03$0.03100,500
2019-04-24$0.03$0.03133,300
2019-04-23$0.03$0.03455,000
2019-04-22$0.03$0.03449,900
2019-04-18$0.04$0.04250,800
2019-04-17$0.04$0.04497,200
2019-04-16$0.05$0.0530,000
2019-04-15$0.05$0.05187,000
2019-04-12$0.05$0.05342,900
2019-04-11$0.05$0.05512,500
2019-04-10$0.05$0.05778,200
2019-04-09$0.05$0.05392,500
2019-04-08$0.05$0.05413,300
2019-04-05$0.05$0.05159,000
2019-04-04$0.05$0.0566,000
2019-04-03$0.05$0.0564,000
2019-04-02$0.05$0.05313,400
2019-04-01$0.06$0.06402,000
2019-03-29$0.05$0.0576,400
2019-03-28$0.05$0.052,300
2019-03-27$0.05$0.05450,000
2019-03-26$0.05$0.05142,100
2019-03-25$0.05$0.0574,700
2019-03-22$0.05$0.05181,600
2019-03-21$0.05$0.0542,900
2019-03-20$0.05$0.0571,000
2019-03-19$0.05$0.0543,200
2019-03-18$0.05$0.0513,600
2019-03-15$0.05$0.0536,400
2019-03-14$0.06$0.06210,000
2019-03-13$0.07$0.0716,900
2019-03-12$0.06$0.0625,000
2019-03-11$0.05$0.058,000
2019-03-08$0.05$0.05128,600
2019-03-07$0.04$0.04101,300
2019-03-06$0.04$0.0418,000
2019-03-05$0.04$0.0422,300
2019-03-04$0.04$0.04147,000
2019-03-01$0.04$0.0445,000
2019-02-28$0.04$0.0431,600
2019-02-27$0.03$0.03221,000
2019-02-26$0.04$0.04423,300
2019-02-25$0.03$0.03507,000
2019-02-22$0.04$0.04402,300
2019-02-21$0.03$0.03426,000
2019-02-20$0.04$0.04158,000
2019-02-19$0.03$0.03449,500
2019-02-15$0.04$0.04534,300
2019-02-14$0.03$0.0378,400
2019-02-13$0.03$0.03315,900
2019-02-12$0.04$0.04907,700
2019-02-11$0.04$0.04273,000
2019-02-08$0.03$0.03447,000
2019-02-07$0.03$0.0352,800
2019-02-06$0.04$0.0450,400
2019-02-05$0.04$0.04137,000
2019-02-04$0.04$0.0462,000
2019-02-01$0.04$0.0476,000
2019-01-31$0.04$0.0451,900
2019-01-30$0.04$0.04491,500
2019-01-29$0.05$0.05336,500
2019-01-28$0.04$0.04342,300
2019-01-25$0.04$0.04196,200
2019-01-24$0.05$0.05114,700
2019-01-23$0.06$0.0618,900
2019-01-22$0.05$0.0530,100
2019-01-18$0.05$0.05278,300
2019-01-17$0.04$0.0425,000
2019-01-16$0.06$0.0671,600
2019-01-15$0.06$0.0641,000
2019-01-14$0.06$0.06447,200
2019-01-11$0.06$0.06101,500
2019-01-10$0.06$0.0697,600
2019-01-09$0.06$0.06170,000
2019-01-08$0.05$0.05108,300
2019-01-07$0.05$0.05236,500
2019-01-04$0.05$0.0524,000
2019-01-03$0.05$0.0580,600
2019-01-02$0.05$0.05477,600