MIRA Pharmaceuticals, Inc. - Common Stock (MIRA)

Last Price0.5705

Change+0.0303 (5.61%)

NASDAQ · Last Trade: Nov 7th, 4:55 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-07 - 2026-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	0.55	0.59	0.54	0.57	28,127	0.57
11/05/2026	0.57	0.57	0.52	0.54	115,014	0.54
11/04/2026	0.52	0.60	0.52	0.56	79,673	0.56
11/03/2026	0.53	0.55	0.51	0.52	83,108	0.52
11/02/2026	0.59	0.59	0.53	0.54	132,167	0.54
10/30/2026	0.59	0.59	0.51	0.55	207,855	0.55
10/29/2026	0.57	0.63	0.55	0.57	380,478	0.57
10/28/2026	0.55	0.58	0.54	0.56	701,963	0.56
10/27/2026	0.54	0.57	0.53	0.55	88,072	0.55
10/26/2026	0.65	0.65	0.52	0.53	252,726	0.53
10/23/2026	0.63	0.66	0.60	0.62	106,231	0.62
10/22/2026	0.73	0.73	0.62	0.63	100,247	0.63
10/21/2026	0.67	0.69	0.67	0.68	130,187	0.68
10/20/2026	0.65	0.66	0.65	0.65	10,463	0.65
10/19/2026	0.63	0.65	0.62	0.64	66,060	0.64
10/16/2026	0.68	0.68	0.63	0.63	123,159	0.63
10/15/2026	0.64	0.68	0.63	0.66	128,627	0.66
10/14/2026	0.67	0.69	0.66	0.68	75,878	0.68
10/13/2026	0.70	0.70	0.66	0.67	67,893	0.67
10/12/2026	0.76	0.76	0.68	0.71	90,005	0.71
10/09/2026	0.72	0.75	0.70	0.75	52,432	0.75
10/08/2026	0.71	0.71	0.68	0.70	142,665	0.70
10/07/2026	0.72	0.74	0.70	0.71	56,432	0.71
10/06/2026	0.76	0.76	0.70	0.71	105,733	0.71
10/05/2026	0.73	0.75	0.71	0.74	86,424	0.74
10/02/2026	0.73	0.76	0.71	0.73	158,387	0.73
10/01/2026	0.84	0.85	0.62	0.72	668,288	0.72
9/30/2026	0.86	0.87	0.82	0.84	72,092	0.84
9/29/2026	0.87	0.90	0.86	0.87	61,382	0.87
9/28/2026	0.90	0.91	0.88	0.90	65,819	0.90
9/25/2026	0.86	0.90	0.85	0.90	95,120	0.90
9/24/2026	0.86	0.86	0.83	0.84	54,096	0.84
9/23/2026	0.94	0.94	0.85	0.86	118,815	0.86
9/22/2026	0.86	0.92	0.85	0.91	127,846	0.91
9/21/2026	0.82	0.90	0.80	0.88	387,627	0.88
9/18/2026	0.79	0.83	0.77	0.83	685,012	0.83
9/17/2026	0.73	0.76	0.72	0.76	134,125	0.76
9/16/2026	0.72	0.74	0.71	0.72	78,734	0.72
9/15/2026	0.75	0.75	0.71	0.71	71,491	0.71
9/14/2026	0.77	0.78	0.73	0.75	171,495	0.75
9/11/2026	0.79	0.82	0.77	0.77	105,676	0.77
9/10/2026	0.79	0.83	0.76	0.79	138,508	0.79
9/09/2026	0.77	0.79	0.76	0.78	53,273	0.78
9/08/2026	0.76	0.81	0.75	0.78	177,182	0.78
9/04/2026	0.74	0.85	0.74	0.76	338,531	0.76
9/03/2026	0.83	0.84	0.73	0.74	493,104	0.74
9/02/2026	0.86	0.93	0.82	0.85	577,096	0.85
9/01/2026	0.74	1.10	0.72	0.86	29,221,173	0.86
8/31/2026	0.75	0.78	0.75	0.77	44,337	0.77
8/28/2026	0.75	0.78	0.75	0.75	31,848	0.75
8/27/2026	0.75	0.78	0.74	0.77	44,118	0.77
8/26/2026	0.77	0.77	0.75	0.75	27,368	0.75
8/25/2026	0.80	0.81	0.77	0.78	34,684	0.78
8/24/2026	0.78	0.82	0.77	0.79	65,126	0.79
8/21/2026	0.72	0.82	0.72	0.76	117,398	0.76
8/20/2026	0.77	0.80	0.71	0.71	35,844	0.71
8/19/2026	0.76	0.80	0.76	0.77	41,095	0.77
8/18/2026	0.77	0.79	0.76	0.76	40,349	0.76
8/17/2026	0.80	0.81	0.77	0.79	59,972	0.79
8/14/2026	0.78	0.81	0.77	0.78	75,484	0.78
8/13/2026	0.77	0.82	0.75	0.75	83,810	0.75
8/12/2026	0.77	0.79	0.74	0.74	26,539	0.74
8/11/2026	0.80	0.80	0.77	0.78	18,568	0.78
8/10/2026	0.76	0.79	0.74	0.77	114,143	0.77
8/07/2026	0.68	0.75	0.67	0.74	156,467	0.74