MIRA Pharmaceuticals, Inc. - Common Stock (MIRA)
1.4500
-0.2100 (-12.65%)
NASDAQ · Last Trade: Sep 14th, 11:34 AM EDT
Historical Prices For MIRA Pharmaceuticals, Inc. - Common Stock (MIRA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/12/2025 | 1.72 | 1.72 | 1.41 | 1.45 | 1,159,593 | 1.45 |
| 9/11/2025 | 1.55 | 1.68 | 1.55 | 1.66 | 568,799 | 1.66 |
| 9/10/2025 | 1.41 | 1.58 | 1.41 | 1.52 | 413,204 | 1.52 |
| 9/09/2025 | 1.38 | 1.41 | 1.38 | 1.41 | 98,369 | 1.41 |
| 9/08/2025 | 1.39 | 1.41 | 1.37 | 1.38 | 126,367 | 1.38 |
| 9/05/2025 | 1.38 | 1.42 | 1.37 | 1.40 | 136,322 | 1.40 |
| 9/04/2025 | 1.40 | 1.40 | 1.35 | 1.38 | 144,655 | 1.38 |
| 9/03/2025 | 1.40 | 1.41 | 1.37 | 1.39 | 175,027 | 1.39 |
| 9/02/2025 | 1.37 | 1.42 | 1.35 | 1.40 | 360,808 | 1.40 |
| 8/29/2025 | 1.41 | 1.41 | 1.37 | 1.37 | 131,636 | 1.37 |
| 8/28/2025 | 1.40 | 1.41 | 1.38 | 1.40 | 84,970 | 1.40 |
| 8/27/2025 | 1.39 | 1.40 | 1.37 | 1.37 | 181,589 | 1.37 |
| 8/26/2025 | 1.40 | 1.42 | 1.39 | 1.39 | 167,240 | 1.39 |
| 8/25/2025 | 1.43 | 1.44 | 1.39 | 1.42 | 142,526 | 1.42 |
| 8/22/2025 | 1.40 | 1.46 | 1.39 | 1.43 | 171,063 | 1.43 |
| 8/21/2025 | 1.37 | 1.42 | 1.37 | 1.40 | 143,920 | 1.40 |
| 8/20/2025 | 1.46 | 1.46 | 1.36 | 1.42 | 168,916 | 1.42 |
| 8/19/2025 | 1.49 | 1.51 | 1.40 | 1.42 | 202,687 | 1.42 |
| 8/18/2025 | 1.51 | 1.54 | 1.46 | 1.48 | 108,283 | 1.48 |
| 8/15/2025 | 1.47 | 1.56 | 1.46 | 1.50 | 276,713 | 1.50 |
| 8/14/2025 | 1.48 | 1.49 | 1.45 | 1.47 | 122,636 | 1.47 |
| 8/13/2025 | 1.44 | 1.50 | 1.44 | 1.49 | 210,031 | 1.49 |
| 8/12/2025 | 1.45 | 1.50 | 1.38 | 1.47 | 367,716 | 1.47 |
| 8/11/2025 | 1.40 | 1.46 | 1.40 | 1.42 | 232,861 | 1.42 |
| 8/08/2025 | 1.37 | 1.41 | 1.35 | 1.38 | 207,590 | 1.38 |
| 8/07/2025 | 1.43 | 1.46 | 1.37 | 1.37 | 375,899 | 1.37 |
| 8/06/2025 | 1.52 | 1.54 | 1.42 | 1.43 | 362,158 | 1.43 |
| 8/05/2025 | 1.55 | 1.57 | 1.50 | 1.53 | 201,717 | 1.53 |
| 8/04/2025 | 1.55 | 1.59 | 1.53 | 1.57 | 150,029 | 1.57 |
| 8/01/2025 | 1.65 | 1.65 | 1.53 | 1.54 | 348,774 | 1.54 |
| 7/31/2025 | 1.67 | 1.71 | 1.63 | 1.65 | 246,975 | 1.65 |
| 7/30/2025 | 1.65 | 1.73 | 1.64 | 1.67 | 432,684 | 1.67 |
| 7/29/2025 | 1.77 | 1.77 | 1.63 | 1.66 | 917,406 | 1.66 |
| 7/28/2025 | 1.72 | 1.75 | 1.60 | 1.72 | 968,932 | 1.72 |
| 7/25/2025 | 1.79 | 1.79 | 1.72 | 1.73 | 406,950 | 1.73 |
| 7/24/2025 | 1.78 | 1.80 | 1.71 | 1.74 | 450,119 | 1.74 |
| 7/23/2025 | 1.74 | 1.80 | 1.66 | 1.80 | 499,516 | 1.80 |
| 7/22/2025 | 1.63 | 1.77 | 1.61 | 1.75 | 1,071,909 | 1.75 |
| 7/21/2025 | 1.79 | 1.88 | 1.65 | 1.68 | 1,258,528 | 1.68 |
| 7/18/2025 | 2.06 | 2.09 | 1.76 | 1.80 | 2,351,525 | 1.80 |
| 7/17/2025 | 1.88 | 2.09 | 1.87 | 2.02 | 2,180,762 | 2.02 |
| 7/16/2025 | 1.68 | 1.91 | 1.66 | 1.87 | 2,677,172 | 1.87 |
| 7/15/2025 | 1.53 | 1.72 | 1.43 | 1.66 | 2,875,802 | 1.66 |
| 7/14/2025 | 1.29 | 1.68 | 1.28 | 1.54 | 11,927,413 | 1.54 |
| 7/11/2025 | 1.21 | 1.34 | 1.19 | 1.28 | 2,296,992 | 1.28 |
| 7/10/2025 | 1.13 | 1.23 | 1.13 | 1.20 | 1,985,747 | 1.20 |
| 7/09/2025 | 1.12 | 1.23 | 1.08 | 1.13 | 1,578,971 | 1.13 |
| 7/08/2025 | 1.13 | 1.14 | 1.07 | 1.13 | 1,773,697 | 1.13 |
| 7/07/2025 | 1.18 | 1.28 | 1.13 | 1.15 | 3,658,127 | 1.15 |
| 7/03/2025 | 1.37 | 1.39 | 1.12 | 1.20 | 18,912,899 | 1.20 |
| 7/02/2025 | 1.20 | 1.25 | 1.20 | 1.24 | 14,759,580 | 1.24 |
| 7/01/2025 | 1.20 | 1.22 | 1.18 | 1.21 | 125,381 | 1.21 |
| 6/30/2025 | 1.25 | 1.26 | 1.18 | 1.21 | 519,406 | 1.21 |
| 6/27/2025 | 1.22 | 1.25 | 1.22 | 1.25 | 76,860 | 1.25 |
| 6/26/2025 | 1.24 | 1.28 | 1.21 | 1.21 | 161,557 | 1.21 |
| 6/25/2025 | 1.28 | 1.29 | 1.22 | 1.25 | 196,862 | 1.25 |
| 6/24/2025 | 1.17 | 1.30 | 1.17 | 1.29 | 196,138 | 1.29 |
| 6/23/2025 | 1.22 | 1.22 | 1.15 | 1.17 | 131,175 | 1.17 |
| 6/20/2025 | 1.28 | 1.28 | 1.20 | 1.22 | 85,132 | 1.22 |
| 6/18/2025 | 1.32 | 1.34 | 1.19 | 1.23 | 385,551 | 1.23 |
| 6/17/2025 | 1.25 | 1.28 | 1.21 | 1.28 | 495,025 | 1.28 |
| 6/16/2025 | 1.24 | 1.25 | 1.21 | 1.25 | 79,796 | 1.25 |