Miata Metals Corp. MMET
TSXV · Canada · Non-Energy Minerals
CAD 0.7800-0.02 (-2.50%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · 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 | CAD 0.78 | -2.50% | CAD 0.79 | CAD 0.79 | CAD 0.76 | 130.81K |
| 2026-09-30 | CAD 0.80 | +6.67% | CAD 0.75 | CAD 0.80 | CAD 0.75 | 435.89K |
| 2026-09-29 | CAD 0.75 | -2.60% | CAD 0.77 | CAD 0.82 | CAD 0.74 | 144.00K |
| 2026-09-28 | CAD 0.77 | 0.00% | CAD 0.77 | CAD 0.77 | CAD 0.75 | 102.83K |
| 2026-09-25 | CAD 0.77 | +1.32% | CAD 0.77 | CAD 0.77 | CAD 0.74 | 86.69K |
| 2026-09-24 | CAD 0.76 | -3.80% | CAD 0.79 | CAD 0.79 | CAD 0.76 | 26.53K |
| 2026-09-23 | CAD 0.79 | 0.00% | CAD 0.78 | CAD 0.79 | CAD 0.76 | 23.78K |
| 2026-09-22 | CAD 0.79 | +1.28% | CAD 0.78 | CAD 0.79 | CAD 0.77 | 43.00K |
| 2026-09-21 | CAD 0.78 | +8.33% | CAD 0.72 | CAD 0.78 | CAD 0.70 | 65.53K |
| 2026-09-18 | CAD 0.72 | -6.49% | CAD 0.76 | CAD 0.78 | CAD 0.71 | 89.02K |
| 2026-09-17 | CAD 0.77 | -4.94% | CAD 0.82 | CAD 0.82 | CAD 0.75 | 248.88K |
| 2026-09-16 | CAD 0.81 | +1.25% | CAD 0.80 | CAD 0.82 | CAD 0.79 | 144.96K |
| 2026-09-15 | CAD 0.80 | 0.00% | CAD 0.79 | CAD 0.80 | CAD 0.77 | 29.62K |
| 2026-09-14 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.81 | CAD 0.76 | 174.57K |
| 2026-09-11 | CAD 0.80 | -1.23% | CAD 0.80 | CAD 0.80 | CAD 0.79 | 16.71K |
| 2026-09-10 | CAD 0.81 | +1.25% | CAD 0.80 | CAD 0.82 | CAD 0.79 | 99.70K |
| 2026-09-09 | CAD 0.80 | -2.44% | CAD 0.84 | CAD 0.84 | CAD 0.77 | 207.21K |
| 2026-09-08 | CAD 0.82 | +2.50% | CAD 0.80 | CAD 0.82 | CAD 0.80 | 25.54K |
| 2026-09-04 | CAD 0.80 | +14.29% | CAD 0.70 | CAD 0.80 | CAD 0.70 | 321.34K |
| 2026-09-03 | CAD 0.70 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.69 | 63.51K |
| 2026-09-02 | CAD 0.70 | -4.11% | CAD 0.73 | CAD 0.73 | CAD 0.70 | 106.30K |
| 2026-09-01 | CAD 0.73 | +7.35% | CAD 0.69 | CAD 0.73 | CAD 0.69 | 129.63K |
| 2026-08-31 | CAD 0.68 | -2.86% | CAD 0.70 | CAD 0.71 | CAD 0.66 | 221.39K |
| 2026-08-28 | CAD 0.70 | -6.67% | CAD 0.75 | CAD 0.76 | CAD 0.69 | 110.75K |
| 2026-08-27 | CAD 0.75 | -3.85% | CAD 0.78 | CAD 0.79 | CAD 0.74 | 156.23K |
| 2026-08-26 | CAD 0.78 | +1.30% | CAD 0.80 | CAD 0.99 | CAD 0.78 | 881.85K |
| 2026-08-25 | CAD 0.77 | +11.59% | CAD 0.68 | CAD 0.78 | CAD 0.68 | 435.01K |
| 2026-08-24 | CAD 0.69 | +1.47% | CAD 0.66 | CAD 0.70 | CAD 0.65 | 183.56K |
| 2026-08-21 | CAD 0.68 | +4.62% | CAD 0.66 | CAD 0.69 | CAD 0.62 | 251.02K |
| 2026-08-20 | CAD 0.65 | -1.52% | CAD 0.67 | CAD 0.67 | CAD 0.65 | 195.69K |
| 2026-08-19 | CAD 0.66 | +6.45% | CAD 0.63 | CAD 0.75 | CAD 0.63 | 513.35K |
| 2026-08-18 | CAD 0.62 | +8.77% | CAD 0.57 | CAD 0.63 | CAD 0.57 | 348.62K |
| 2026-08-17 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.60 | CAD 0.56 | 536.01K |
| 2026-08-14 | CAD 0.57 | +1.79% | CAD 0.56 | CAD 0.59 | CAD 0.56 | 148.07K |
| 2026-08-13 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.57 | CAD 0.55 | 70.83K |
| 2026-08-12 | CAD 0.56 | 0.00% | CAD 0.58 | CAD 0.59 | CAD 0.56 | 132.30K |
| 2026-08-11 | CAD 0.56 | -6.67% | CAD 0.60 | CAD 0.60 | CAD 0.56 | 203.09K |
| 2026-08-10 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.59 | 158.98K |
| 2026-08-07 | CAD 0.60 | +3.45% | CAD 0.58 | CAD 0.61 | CAD 0.58 | 143.01K |
| 2026-08-06 | CAD 0.58 | -1.69% | CAD 0.60 | CAD 0.60 | CAD 0.58 | 218.20K |
| 2026-08-05 | CAD 0.59 | 0.00% | CAD 0.60 | CAD 0.62 | CAD 0.59 | 271.05K |
| 2026-08-04 | CAD 0.59 | +3.51% | CAD 0.58 | CAD 0.61 | CAD 0.57 | 465.34K |
| 2026-07-31 | CAD 0.57 | +7.55% | CAD 0.55 | CAD 0.58 | CAD 0.55 | 153.41K |
| 2026-07-30 | CAD 0.53 | +13.98% | CAD 0.46 | CAD 0.57 | CAD 0.46 | 639.62K |
| 2026-07-29 | CAD 0.47 | +3.33% | CAD 0.47 | CAD 0.48 | CAD 0.46 | 264.86K |
| 2026-07-28 | CAD 0.45 | -2.17% | CAD 0.46 | CAD 0.47 | CAD 0.45 | 163.00K |
| 2026-07-27 | CAD 0.46 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 38.98K |
| 2026-07-24 | CAD 0.46 | 0.00% | CAD 0.45 | CAD 0.46 | CAD 0.45 | 12.60K |
| 2026-07-23 | CAD 0.46 | +1.10% | CAD 0.45 | CAD 0.46 | CAD 0.45 | 12.60K |
| 2026-07-22 | CAD 0.46 | +1.11% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 342.33K |
| 2026-07-21 | CAD 0.45 | +5.88% | CAD 0.43 | CAD 0.46 | CAD 0.43 | 732.72K |
| 2026-07-20 | CAD 0.43 | +3.66% | CAD 0.42 | CAD 0.43 | CAD 0.41 | 356.20K |
| 2026-07-17 | CAD 0.41 | +5.13% | CAD 0.39 | CAD 0.42 | CAD 0.39 | 638.90K |
| 2026-07-16 | CAD 0.39 | -2.50% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 195.50K |
| 2026-07-15 | CAD 0.40 | -4.76% | CAD 0.44 | CAD 0.44 | CAD 0.40 | 121.84K |
| 2026-07-14 | CAD 0.42 | -2.33% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 107.00K |
| 2026-07-13 | CAD 0.43 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.39 | 371.54K |
| 2026-07-10 | CAD 0.43 | -2.27% | CAD 0.47 | CAD 0.47 | CAD 0.43 | 18.70K |
| 2026-07-09 | CAD 0.44 | +3.53% | CAD 0.43 | CAD 0.45 | CAD 0.43 | 42.35K |
| 2026-07-08 | CAD 0.43 | -3.41% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 52.76K |
| 2026-07-07 | CAD 0.44 | +4.76% | CAD 0.42 | CAD 0.47 | CAD 0.42 | 46.29K |
| 2026-07-06 | CAD 0.42 | +5.00% | CAD 0.40 | CAD 0.42 | CAD 0.40 | 50.00K |
| 2026-07-03 | CAD 0.40 | +3.90% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 9.70K |
| 2026-07-02 | CAD 0.38 | +1.32% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 41.52K |
| 2026-06-30 | CAD 0.38 | -1.30% | CAD 0.38 | CAD 0.43 | CAD 0.38 | 28.45K |
| 2026-06-29 | CAD 0.38 | +2.67% | CAD 0.37 | CAD 0.40 | CAD 0.37 | 44.13K |
| 2026-06-26 | CAD 0.38 | +4.17% | CAD 0.35 | CAD 0.38 | CAD 0.35 | 127.02K |
| 2026-06-25 | CAD 0.36 | -4.64% | CAD 0.37 | CAD 0.38 | CAD 0.34 | 160.71K |
| 2026-06-24 | CAD 0.38 | -3.21% | CAD 0.39 | CAD 0.41 | CAD 0.38 | 75.26K |
| 2026-06-23 | CAD 0.39 | -2.50% | CAD 0.38 | CAD 0.42 | CAD 0.38 | 92.12K |
| 2026-06-22 | CAD 0.40 | -3.61% | CAD 0.43 | CAD 0.43 | CAD 0.40 | 50.71K |
| 2026-06-19 | CAD 0.41 | -4.60% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 36.70K |
| 2026-06-18 | CAD 0.44 | -3.33% | CAD 0.44 | CAD 0.45 | CAD 0.42 | 73.98K |
| 2026-06-17 | CAD 0.45 | +7.14% | CAD 0.44 | CAD 0.45 | CAD 0.43 | 92.74K |
| 2026-06-16 | CAD 0.42 | 0.00% | CAD 0.41 | CAD 0.44 | CAD 0.41 | 128.18K |
| 2026-06-15 | CAD 0.42 | 0.00% | CAD 0.44 | CAD 0.45 | CAD 0.41 | 54.90K |
| 2026-06-12 | CAD 0.42 | -2.33% | CAD 0.44 | CAD 0.44 | CAD 0.42 | 12.48K |
| 2026-06-11 | CAD 0.43 | +1.18% | CAD 0.40 | CAD 0.48 | CAD 0.40 | 291.44K |
| 2026-06-10 | CAD 0.43 | -12.37% | CAD 0.49 | CAD 0.49 | CAD 0.41 | 170.91K |
| 2026-06-09 | CAD 0.49 | -1.02% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 40.50K |
| 2026-06-08 | CAD 0.49 | -1.01% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 47.50K |
| 2026-06-05 | CAD 0.50 | -1.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 8.50K |
| 2026-06-04 | CAD 0.50 | 0.00% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 92.90K |
| 2026-06-03 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 6.50K |
| 2026-06-02 | CAD 0.50 | +2.04% | CAD 0.49 | CAD 0.50 | CAD 0.48 | 149.33K |
| 2026-06-01 | CAD 0.49 | -3.92% | CAD 0.50 | CAD 0.51 | CAD 0.49 | 160.55K |
| 2026-05-29 | CAD 0.51 | -5.56% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 301.47K |
| 2026-05-28 | CAD 0.54 | -1.82% | CAD 0.55 | CAD 0.56 | CAD 0.53 | 102.83K |
| 2026-05-27 | CAD 0.55 | -1.79% | CAD 0.56 | CAD 0.56 | CAD 0.53 | 33.60K |
| 2026-05-26 | CAD 0.56 | +1.82% | CAD 0.57 | CAD 0.58 | CAD 0.56 | 17.53K |