MIRA Pharmaceuticals, Inc. MIRA
NASDAQ · United States · Health Technology
$0.7337-0.11 (-13.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.74 | -12.65% | $0.84 | $0.84 | $0.62 | 630.61K |
| 2026-09-30 | $0.85 | -3.10% | $0.86 | $0.87 | $0.82 | 72.10K |
| 2026-09-29 | $0.87 | -3.43% | $0.87 | $0.90 | $0.87 | 61.40K |
| 2026-09-28 | $0.90 | +0.33% | $0.90 | $0.91 | $0.88 | 65.80K |
| 2026-09-25 | $0.90 | +7.14% | $0.86 | $0.90 | $0.85 | 94.70K |
| 2026-09-24 | $0.84 | -2.10% | $0.86 | $0.86 | $0.83 | 54.10K |
| 2026-09-23 | $0.86 | -5.30% | $0.94 | $0.94 | $0.85 | 118.60K |
| 2026-09-22 | $0.91 | +3.07% | $0.87 | $0.92 | $0.85 | 127.80K |
| 2026-09-21 | $0.88 | +5.65% | $0.82 | $0.90 | $0.80 | 387.60K |
| 2026-09-18 | $0.83 | +9.62% | $0.79 | $0.83 | $0.77 | 682.60K |
| 2026-09-17 | $0.76 | +5.42% | $0.73 | $0.76 | $0.72 | 131.40K |
| 2026-09-16 | $0.72 | +0.84% | $0.72 | $0.74 | $0.71 | 76.50K |
| 2026-09-15 | $0.71 | -5.18% | $0.75 | $0.75 | $0.71 | 71.50K |
| 2026-09-14 | $0.75 | -2.71% | $0.77 | $0.78 | $0.73 | 171.50K |
| 2026-09-11 | $0.77 | -1.90% | $0.79 | $0.82 | $0.77 | 105.50K |
| 2026-09-10 | $0.79 | +1.02% | $0.79 | $0.83 | $0.76 | 138.40K |
| 2026-09-09 | $0.78 | +0.64% | $0.77 | $0.79 | $0.76 | 53.20K |
| 2026-09-08 | $0.78 | +1.57% | $0.76 | $0.81 | $0.75 | 177.20K |
| 2026-09-04 | $0.76 | +3.24% | $0.74 | $0.85 | $0.74 | 338.50K |
| 2026-09-03 | $0.74 | -12.94% | $0.83 | $0.84 | $0.73 | 490.50K |
| 2026-09-02 | $0.85 | -1.16% | $0.86 | $0.94 | $0.82 | 575.00K |
| 2026-09-01 | $0.86 | +11.69% | $0.74 | $1.10 | $0.72 | 29.28M |
| 2026-08-31 | $0.77 | +2.67% | $0.75 | $0.78 | $0.75 | 44.30K |
| 2026-08-28 | $0.75 | -2.60% | $0.75 | $0.78 | $0.75 | 31.80K |
| 2026-08-27 | $0.77 | +2.67% | $0.75 | $0.78 | $0.74 | 44.10K |
| 2026-08-26 | $0.75 | -3.23% | $0.77 | $0.77 | $0.75 | 27.30K |
| 2026-08-25 | $0.77 | -1.65% | $0.80 | $0.81 | $0.77 | 34.70K |
| 2026-08-24 | $0.79 | +3.14% | $0.78 | $0.82 | $0.77 | 65.10K |
| 2026-08-21 | $0.76 | +7.61% | $0.72 | $0.82 | $0.72 | 117.40K |
| 2026-08-20 | $0.71 | -7.79% | $0.77 | $0.80 | $0.71 | 41.70K |
| 2026-08-19 | $0.77 | +0.65% | $0.76 | $0.80 | $0.76 | 41.10K |
| 2026-08-18 | $0.76 | -3.16% | $0.76 | $0.80 | $0.76 | 40.30K |
| 2026-08-17 | $0.79 | +1.28% | $0.80 | $0.81 | $0.77 | 60.00K |
| 2026-08-14 | $0.78 | +4.00% | $0.78 | $0.81 | $0.77 | 75.50K |
| 2026-08-13 | $0.75 | +1.49% | $0.77 | $0.82 | $0.75 | 83.80K |
| 2026-08-12 | $0.74 | -5.01% | $0.77 | $0.79 | $0.74 | 26.40K |
| 2026-08-11 | $0.78 | +1.43% | $0.80 | $0.80 | $0.77 | 18.20K |
| 2026-08-10 | $0.77 | +3.65% | $0.76 | $0.79 | $0.74 | 113.80K |
| 2026-08-07 | $0.74 | +9.14% | $0.68 | $0.75 | $0.67 | 156.30K |
| 2026-08-06 | $0.68 | +3.04% | $0.70 | $0.70 | $0.66 | 71.40K |
| 2026-08-05 | $0.66 | -2.52% | $0.68 | $0.69 | $0.64 | 69.90K |
| 2026-08-04 | $0.68 | +9.93% | $0.65 | $0.73 | $0.65 | 352.30K |
| 2026-08-03 | $0.61 | -22.47% | $0.78 | $0.85 | $0.60 | 424.20K |
| 2026-07-31 | $0.79 | -2.94% | $0.83 | $0.83 | $0.77 | 87.50K |
| 2026-07-30 | $0.82 | -3.09% | $0.85 | $0.90 | $0.80 | 68.60K |
| 2026-07-29 | $0.84 | +0.24% | $0.86 | $0.87 | $0.83 | 49.50K |
| 2026-07-28 | $0.84 | -4.76% | $0.88 | $0.92 | $0.83 | 37.70K |
| 2026-07-27 | $0.88 | 0.00% | $0.88 | $0.95 | $0.87 | 26.30K |
| 2026-07-24 | $0.88 | -4.96% | $0.95 | $0.95 | $0.83 | 89.30K |
| 2026-07-23 | $0.93 | 0.00% | $0.90 | $0.95 | $0.88 | 88.10K |
| 2026-07-22 | $0.93 | +1.20% | $0.91 | $0.93 | $0.91 | 25.30K |
| 2026-07-21 | $0.92 | -0.33% | $0.91 | $0.95 | $0.91 | 38.60K |
| 2026-07-20 | $0.92 | -4.17% | $0.93 | $0.97 | $0.90 | 44.70K |
| 2026-07-17 | $0.96 | +2.78% | $0.92 | $0.99 | $0.92 | 101.40K |
| 2026-07-16 | $0.93 | -0.64% | $0.98 | $1.03 | $0.92 | 182.00K |
| 2026-07-15 | $0.94 | +3.30% | $0.94 | $0.98 | $0.92 | 47.20K |
| 2026-07-14 | $0.91 | 0.00% | $0.92 | $0.93 | $0.91 | 26.30K |
| 2026-07-13 | $0.91 | -1.62% | $0.93 | $0.93 | $0.90 | 34.90K |
| 2026-07-10 | $0.93 | +0.54% | $0.95 | $0.95 | $0.90 | 97.90K |
| 2026-07-09 | $0.92 | +2.00% | $0.93 | $0.93 | $0.90 | 41.00K |
| 2026-07-08 | $0.90 | -4.85% | $0.94 | $0.94 | $0.90 | 45.10K |
| 2026-07-07 | $0.95 | -0.73% | $0.98 | $0.99 | $0.93 | 30.00K |
| 2026-07-06 | $0.95 | +1.06% | $0.94 | $0.96 | $0.92 | 69.00K |
| 2026-07-02 | $0.94 | -0.21% | $0.93 | $0.95 | $0.92 | 44.80K |
| 2026-07-01 | $0.95 | 0.00% | $0.96 | $0.96 | $0.92 | 32.00K |
| 2026-06-30 | $0.95 | -0.32% | $0.98 | $0.99 | $0.93 | 34.80K |
| 2026-06-29 | $0.95 | -5.94% | $1.00 | $1.00 | $0.94 | 46.80K |
| 2026-06-26 | $1.01 | +11.23% | $0.93 | $1.01 | $0.93 | 256.80K |
| 2026-06-25 | $0.91 | -0.22% | $0.92 | $0.95 | $0.90 | 95.90K |
| 2026-06-24 | $0.91 | -4.61% | $0.97 | $0.97 | $0.91 | 61.30K |
| 2026-06-23 | $0.95 | +0.21% | $0.95 | $0.97 | $0.95 | 21.60K |
| 2026-06-22 | $0.95 | 0.00% | $0.97 | $0.97 | $0.95 | 126.70K |
| 2026-06-18 | $0.95 | -2.66% | $0.96 | $0.97 | $0.95 | 69.70K |
| 2026-06-17 | $0.98 | +2.95% | $0.97 | $1.00 | $0.96 | 81.70K |
| 2026-06-16 | $0.95 | +1.93% | $0.95 | $0.97 | $0.93 | 136.70K |
| 2026-06-15 | $0.93 | -0.85% | $0.96 | $0.99 | $0.93 | 84.20K |
| 2026-06-12 | $0.94 | -2.08% | $0.96 | $0.98 | $0.94 | 123.10K |
| 2026-06-11 | $0.96 | -2.04% | $0.97 | $0.99 | $0.96 | 53.50K |
| 2026-06-10 | $0.98 | +0.31% | $0.98 | $1.00 | $0.96 | 51.80K |
| 2026-06-09 | $0.98 | -2.30% | $1.00 | $1.02 | $0.96 | 103.60K |
| 2026-06-08 | $1.00 | 0.00% | $1.00 | $1.01 | $0.99 | 73.80K |
| 2026-06-05 | $1.00 | -5.66% | $1.01 | $1.04 | $1.00 | 190.20K |
| 2026-06-04 | $1.06 | +4.95% | $1.01 | $1.09 | $1.01 | 159.10K |
| 2026-06-03 | $1.01 | -2.88% | $1.04 | $1.04 | $1.00 | 97.70K |
| 2026-06-02 | $1.04 | -0.95% | $1.03 | $1.05 | $1.00 | 119.90K |
| 2026-06-01 | $1.05 | -0.94% | $1.06 | $1.07 | $1.02 | 88.00K |
| 2026-05-29 | $1.06 | -1.85% | $1.07 | $1.10 | $1.05 | 76.90K |
| 2026-05-28 | $1.08 | -6.49% | $1.13 | $1.15 | $1.04 | 271.00K |
| 2026-05-27 | $1.15 | +18.58% | $0.98 | $1.20 | $0.98 | 709.30K |
| 2026-05-26 | $0.97 | -1.81% | $0.98 | $0.99 | $0.95 | 68.90K |