5 DAY PERFORMANCE
+24.75%
1 MONTH PERFORMANCE
+11.50%
3 MONTH PERFORMANCE
+12.50%
6 MONTH PERFORMANCE
-5.97%
YEAR-TO-DATE PERFORMANCE
+10.53%
1 YEAR PERFORMANCE
-18.71%
MIRA Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.99 | $1.00 (1.01%) | $1.00 | $0.92 | 151,536 | $14.62 M |
| 03/11/2025 | $0.98 | $0.97 (-1.66%) | $1.00 | $0.90 | 102,700 | $14.59 M |
| 03/10/2025 | $0.99 | $0.97 (-2.11%) | $1.01 | $0.95 | 86,506 | $14.62 M |
| 03/07/2025 | $1.02 | $1.01 (-0.98%) | $1.06 | $0.98 | 174,837 | $15.22 M |
| 03/06/2025 | $1.02 | $1.01 (-0.98%) | $1.08 | $0.99 | 161,800 | $15.22 M |
| 03/05/2025 | $0.91 | $1.01 (10.52%) | $1.03 | $0.89 | 119,843 | $15.22 M |
| 03/04/2025 | $0.94 | $0.93 (-1.06%) | $0.96 | $0.80 | 545,400 | $14.02 M |
| 03/03/2025 | $0.99 | $0.91 (-8.09%) | $1.00 | $0.90 | 201,200 | $13.71 M |
| 02/28/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.93 | 170,500 | $15.07 M |
| 02/27/2025 | $1.04 | $1.02 (-1.92%) | $1.08 | $0.99 | 275,547 | $15.37 M |
| 02/26/2025 | $1.02 | $1.03 (0.98%) | $1.05 | $1.00 | 56,600 | $15.52 M |
| 02/25/2025 | $1.01 | $1.02 (0.99%) | $1.06 | $0.97 | 226,932 | $15.37 M |
| 02/24/2025 | $1.11 | $1.02 (-8.11%) | $1.11 | $1.01 | 341,124 | $15.37 M |
| 02/21/2025 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.10 | 149,547 | $16.58 M |
| 02/20/2025 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.11 | 155,300 | $16.73 M |
| 02/19/2025 | $1.14 | $1.16 (1.75%) | $1.18 | $1.12 | 166,312 | $17.48 M |
| 02/18/2025 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.12 | 110,861 | $17.18 M |
| 02/14/2025 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.12 | 189,506 | $17.48 M |
| 02/13/2025 | $1.15 | $1.19 (3.48%) | $1.20 | $1.11 | 265,212 | $17.94 M |
| 02/12/2025 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.09 | 211,000 | $17.03 M |
| 02/11/2025 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.12 | 139,431 | $17.18 M |
| 02/10/2025 | $1.16 | $1.17 (0.86%) | $1.17 | $1.12 | 140,600 | $17.63 M |
| 02/07/2025 | $1.19 | $1.15 (-3.36%) | $1.22 | $1.14 | 584,500 | $17.33 M |
| 02/06/2025 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.15 | 142,600 | $17.63 M |
| 02/05/2025 | $1.14 | $1.20 (5.26%) | $1.22 | $1.13 | 251,379 | $18.09 M |
| 02/04/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.10 | 245,800 | $17.03 M |
| 02/03/2025 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.14 | 200,100 | $17.48 M |
| 01/31/2025 | $1.24 | $1.20 (-3.23%) | $1.26 | $1.20 | 233,855 | $18.09 M |
| 01/30/2025 | $1.15 | $1.26 (9.57%) | $1.33 | $1.14 | 630,233 | $18.99 M |
| 01/29/2025 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.14 | 77,908 | $17.18 M |
| 01/28/2025 | $1.16 | $1.17 (0.86%) | $1.20 | $1.12 | 289,600 | $17.63 M |
| 01/27/2025 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.10 | 148,045 | $16.88 M |
| 01/24/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.11 | 198,500 | $17.18 M |
| 01/23/2025 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.12 | 185,208 | $17.03 M |
| 01/22/2025 | $1.18 | $1.19 (0.85%) | $1.21 | $1.17 | 182,400 | $17.94 M |
| 01/21/2025 | $1.22 | $1.17 (-4.1%) | $1.23 | $1.15 | 210,016 | $17.63 M |
| 01/17/2025 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.19 | 183,808 | $18.24 M |
| 01/16/2025 | $1.18 | $1.20 (1.69%) | $1.21 | $1.16 | 140,474 | $18.09 M |
| 01/15/2025 | $1.17 | $1.19 (1.71%) | $1.19 | $1.14 | 160,140 | $17.94 M |
| 01/14/2025 | $1.19 | $1.17 (-1.68%) | $1.22 | $1.13 | 242,900 | $17.63 M |
| 01/13/2025 | $1.26 | $1.19 (-5.56%) | $1.29 | $1.16 | 353,700 | $17.94 M |
| 01/10/2025 | $1.32 | $1.26 (-4.55%) | $1.33 | $1.25 | 365,925 | $18.99 M |
| 01/08/2025 | $1.39 | $1.33 (-4.32%) | $1.47 | $1.26 | 653,628 | $20.05 M |
| 01/07/2025 | $1.24 | $1.49 (20.16%) | $1.50 | $1.23 | 1.71 M | $22.46 M |
| 01/06/2025 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.22 | 394,015 | $18.99 M |
| 01/03/2025 | $1.17 | $1.26 (7.69%) | $1.26 | $1.12 | 306,416 | $18.99 M |
| 01/02/2025 | $1.17 | $1.15 (-1.71%) | $1.20 | $1.13 | 292,987 | $17.33 M |
| 12/31/2024 | $1.14 | $1.14 (0%) | $1.20 | $1.11 | 464,436 | $17.18 M |
| 12/30/2024 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.09 | 442,605 | $17.18 M |
| 12/27/2024 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.10 | 514,818 | $17.78 M |
| 12/26/2024 | $1.12 | $1.20 (7.14%) | $1.20 | $1.08 | 761,437 | $18.09 M |
| 12/24/2024 | $1.07 | $1.10 (2.8%) | $1.10 | $1.05 | 209,819 | $16.58 M |
| 12/23/2024 | $1.12 | $1.05 (-6.25%) | $1.12 | $1.03 | 239,517 | $15.83 M |
| 12/20/2024 | $1.02 | $1.06 (3.92%) | $1.09 | $1.00 | 390,201 | $15.98 M |
| 12/19/2024 | $1.08 | $1.00 (-7.41%) | $1.08 | $0.98 | 1.30 M | $15.07 M |
| 12/18/2024 | $1.07 | $1.05 (-1.87%) | $1.10 | $1.04 | 357,225 | $15.83 M |
| 12/17/2024 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.04 | 359,400 | $16.13 M |
| 12/16/2024 | $1.14 | $1.10 (-3.51%) | $1.16 | $1.10 | 210,927 | $16.58 M |
| 12/13/2024 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.08 | 263,800 | $16.88 M |
| 12/12/2024 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.07 | 314,737 | $16.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
