MIRA Pharmaceuticals, Inc. - Common Stock (MIRA)

0.6139
-0.1761 (-22.29%)
NASDAQ· Last Trade: Aug 3rd, 6:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20260.840.840.770.7987,6700.79
7/30/20260.850.900.800.8268,6730.82
7/29/20260.860.860.830.8449,5830.84
7/28/20260.880.920.830.8437,7350.84
7/27/20260.880.950.870.8826,3380.88
7/24/20260.950.950.830.8889,2540.88
7/23/20260.900.950.890.9388,1890.93
7/22/20260.910.930.910.9325,2810.93
7/21/20260.910.950.910.9238,6180.92
7/20/20260.930.970.900.9244,8260.92
7/17/20260.920.990.920.96101,4130.96
7/16/20260.981.030.920.93181,9820.93
7/15/20260.930.980.920.9447,3430.94
7/14/20260.920.930.910.9126,1860.91
7/13/20260.930.930.900.9135,1220.91
7/10/20260.950.950.900.9298,0050.92
7/09/20260.930.930.900.9241,0350.92
7/08/20260.940.940.900.9045,1200.90
7/07/20260.980.990.930.9530,0250.95
7/06/20260.940.960.920.9569,0840.95
7/02/20260.930.950.920.9444,9330.94
7/01/20260.960.960.920.9532,0280.95
6/30/20260.980.990.930.9534,9410.95
6/29/20261.001.000.940.9546,8440.95
6/26/20260.931.010.931.01256,9231.01
6/25/20260.920.950.900.9195,8550.91
6/24/20260.970.970.910.9161,3430.91
6/23/20260.950.970.950.9521,5550.95
6/22/20260.970.970.950.95126,6730.95
6/18/20260.960.970.950.9569,6720.95
6/17/20260.970.990.960.9879,0100.98
6/16/20260.950.970.930.95135,1880.95
6/15/20260.960.980.930.9384,1700.93
6/12/20260.960.980.940.94123,1200.94
6/11/20260.970.990.960.9653,4910.96
6/10/20260.981.000.960.9851,8150.98
6/09/20261.001.020.960.98103,6460.98
6/08/20261.001.010.991.0073,7501.00
6/05/20261.011.041.001.00190,1751.00
6/04/20261.011.091.011.06159,1011.06
6/03/20261.041.041.001.0188,7141.01
6/02/20261.031.051.001.04119,7431.04
6/01/20261.061.071.021.0588,3781.05
5/29/20260.001.101.051.0677,6181.06
5/28/20261.131.151.041.08272,3641.08
5/27/20260.981.200.981.16709,3801.16
5/26/20260.980.990.950.9768,9210.97
5/22/20260.981.000.980.9934,7060.99
5/21/20260.970.990.970.9951,4600.99
5/20/20260.960.990.950.9742,9560.97
5/19/20260.981.010.940.9540,1010.95
5/18/20260.941.020.930.98162,5260.98
5/15/20260.960.960.920.96165,4670.96
5/14/20260.951.000.950.98130,6880.98
5/13/20260.981.010.970.97160,4900.97
5/12/20260.991.030.991.0267,5661.02
5/11/20260.981.010.980.9975,8940.99
5/08/20261.011.010.980.9977,5790.99
5/07/20261.021.030.991.00107,2801.00
5/06/20261.021.031.001.00102,3271.00
5/05/20261.051.051.011.02114,2691.02
5/04/20261.021.061.021.03172,1561.03