MIRA Pharmaceuticals, Inc. - Common Stock (MIRA)
0.8300
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 9th, 5:42 AM EDT
Historical Prices For MIRA Pharmaceuticals, Inc. - Common Stock (MIRA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/08/2025 | 0.83 | 0.87 | 0.81 | 0.83 | 119,666 | 0.83 |
| 4/07/2025 | 0.84 | 0.84 | 0.73 | 0.80 | 299,397 | 0.80 |
| 4/04/2025 | 0.94 | 0.94 | 0.84 | 0.85 | 135,732 | 0.85 |
| 4/03/2025 | 0.93 | 0.97 | 0.86 | 0.90 | 140,224 | 0.90 |
| 4/02/2025 | 0.99 | 1.00 | 0.93 | 0.95 | 166,747 | 0.95 |
| 4/01/2025 | 1.00 | 1.00 | 0.95 | 0.95 | 127,048 | 0.95 |
| 3/31/2025 | 1.05 | 1.05 | 0.98 | 0.98 | 178,392 | 0.98 |
| 3/28/2025 | 1.09 | 1.11 | 1.06 | 1.06 | 82,137 | 1.06 |
| 3/27/2025 | 1.14 | 1.17 | 1.09 | 1.10 | 69,365 | 1.10 |
| 3/26/2025 | 1.22 | 1.22 | 1.06 | 1.15 | 326,899 | 1.15 |
| 3/25/2025 | 1.22 | 1.24 | 1.18 | 1.22 | 234,945 | 1.22 |
| 3/24/2025 | 1.22 | 1.26 | 1.18 | 1.23 | 593,825 | 1.23 |
| 3/21/2025 | 1.22 | 1.29 | 1.15 | 1.28 | 205,124 | 1.28 |
| 3/20/2025 | 1.22 | 1.26 | 1.16 | 1.22 | 133,142 | 1.22 |
| 3/19/2025 | 1.14 | 1.31 | 1.12 | 1.20 | 382,487 | 1.20 |
| 3/18/2025 | 1.09 | 1.20 | 1.07 | 1.17 | 416,613 | 1.17 |
| 3/17/2025 | 1.13 | 1.20 | 1.05 | 1.08 | 335,902 | 1.08 |
| 3/14/2025 | 1.25 | 1.25 | 1.11 | 1.18 | 804,573 | 1.18 |
| 3/13/2025 | 1.00 | 1.33 | 0.94 | 1.25 | 2,536,338 | 1.25 |
| 3/12/2025 | 0.99 | 1.00 | 0.92 | 1.00 | 152,583 | 1.00 |
| 3/11/2025 | 0.98 | 1.00 | 0.90 | 0.97 | 102,565 | 0.97 |
| 3/10/2025 | 0.99 | 1.01 | 0.95 | 0.97 | 86,506 | 0.97 |
| 3/07/2025 | 1.02 | 1.06 | 0.98 | 1.01 | 174,837 | 1.01 |
| 3/06/2025 | 1.02 | 1.08 | 0.99 | 1.01 | 161,254 | 1.01 |
| 3/05/2025 | 0.91 | 1.03 | 0.89 | 1.01 | 119,800 | 1.01 |
| 3/04/2025 | 0.94 | 0.96 | 0.80 | 0.93 | 541,930 | 0.93 |
| 3/03/2025 | 0.99 | 1.00 | 0.90 | 0.91 | 197,463 | 0.91 |
| 2/28/2025 | 1.02 | 1.02 | 0.93 | 1.00 | 170,478 | 1.00 |
| 2/27/2025 | 1.04 | 1.08 | 0.99 | 1.02 | 274,539 | 1.02 |
| 2/26/2025 | 1.02 | 1.05 | 1.00 | 1.03 | 56,448 | 1.03 |
| 2/25/2025 | 1.01 | 1.06 | 0.97 | 1.02 | 226,881 | 1.02 |
| 2/24/2025 | 1.11 | 1.11 | 1.01 | 1.02 | 339,736 | 1.02 |
| 2/21/2025 | 1.11 | 1.13 | 1.10 | 1.10 | 149,547 | 1.10 |
| 2/20/2025 | 1.16 | 1.16 | 1.11 | 1.11 | 155,258 | 1.11 |
| 2/19/2025 | 1.14 | 1.18 | 1.12 | 1.16 | 166,046 | 1.16 |
| 2/18/2025 | 1.16 | 1.17 | 1.12 | 1.14 | 110,618 | 1.14 |
| 2/14/2025 | 1.20 | 1.20 | 1.12 | 1.16 | 189,506 | 1.16 |
| 2/13/2025 | 1.15 | 1.20 | 1.11 | 1.19 | 263,686 | 1.19 |
| 2/12/2025 | 1.14 | 1.14 | 1.09 | 1.13 | 210,061 | 1.13 |
| 2/11/2025 | 1.16 | 1.16 | 1.12 | 1.14 | 138,659 | 1.14 |
| 2/10/2025 | 1.16 | 1.19 | 1.12 | 1.17 | 138,449 | 1.17 |
| 2/07/2025 | 1.19 | 1.22 | 1.14 | 1.15 | 584,457 | 1.15 |
| 2/06/2025 | 1.21 | 1.21 | 1.15 | 1.17 | 142,554 | 1.17 |
| 2/05/2025 | 1.14 | 1.22 | 1.13 | 1.20 | 250,202 | 1.20 |
| 2/04/2025 | 1.14 | 1.15 | 1.10 | 1.13 | 245,766 | 1.13 |
| 2/03/2025 | 1.20 | 1.20 | 1.14 | 1.16 | 199,071 | 1.16 |
| 1/31/2025 | 1.24 | 1.26 | 1.20 | 1.20 | 233,855 | 1.20 |
| 1/30/2025 | 1.15 | 1.33 | 1.14 | 1.26 | 628,962 | 1.26 |
| 1/29/2025 | 1.18 | 1.19 | 1.14 | 1.14 | 77,378 | 1.14 |
| 1/28/2025 | 1.16 | 1.20 | 1.11 | 1.17 | 286,685 | 1.17 |
| 1/27/2025 | 1.17 | 1.17 | 1.10 | 1.12 | 147,994 | 1.12 |
| 1/24/2025 | 1.14 | 1.15 | 1.11 | 1.14 | 198,451 | 1.14 |
| 1/23/2025 | 1.17 | 1.19 | 1.12 | 1.13 | 184,307 | 1.13 |
| 1/22/2025 | 1.18 | 1.21 | 1.17 | 1.19 | 178,339 | 1.19 |
| 1/21/2025 | 1.22 | 1.23 | 1.15 | 1.17 | 207,616 | 1.17 |
| 1/17/2025 | 1.22 | 1.25 | 1.19 | 1.21 | 183,808 | 1.21 |
| 1/16/2025 | 1.18 | 1.21 | 1.16 | 1.20 | 140,357 | 1.20 |
| 1/15/2025 | 1.17 | 1.19 | 1.14 | 1.19 | 160,114 | 1.19 |
| 1/14/2025 | 1.19 | 1.22 | 1.13 | 1.17 | 242,340 | 1.17 |
| 1/13/2025 | 1.26 | 1.29 | 1.16 | 1.19 | 351,213 | 1.19 |
| 1/10/2025 | 1.32 | 1.33 | 1.25 | 1.26 | 365,925 | 1.26 |