Micromem Technologies Inc.
MRM.CNCNQTechnology● Active
$0.02
+$0.00(+0.00%)
Market Cap$12452920
P/E Ratio—
52W High$0.085
52W Low$0.02
Micromem Technologies Inc.（MRM.CN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mrm.cn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$0.1900
Mar 30, 2023
-89.5% from here
5-Year Low5Y
$0.0150
Aug 13, 2024
+33.3% from low
IPO Priceadj.
$0.3200
Mar 9, 2010
-93.8% since IPO
1 Year Ago
$0.0550
Jun 9, 2025
-63.6% in 1Y
5 Years Ago
$0.1700
Jun 9, 2021
-88.2% in 5Y
10 Years Ago
$0.3500
Jun 9, 2016
-94.3% in 10Y
Historical Price Data · MRM.CN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 9K | +0.00% |
| Jun 5, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0K | +0.00% |
| Jun 4, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 197K | +0.00% |
| Jun 3, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 24K | +0.00% |
| Jun 2, 2026 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 606K | -20.00% |
| Jun 1, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 11K | +0.00% |
| May 29, 2026 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 273K | -20.00% |
| May 28, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 21K | +0.00% |
| May 27, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0K | +0.00% |
| May 26, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 14K | +0.00% |
| May 25, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 486K | -16.67% |
| May 22, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 9K | -16.67% |
| May 21, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0K | +0.00% |
| May 20, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 733K | +0.00% |
| May 19, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 3K | +0.00% |
| May 15, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 61K | +0.00% |
| May 14, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 10K | +0.00% |
| May 13, 2026 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 13K | +25.00% |
| May 12, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5K | +0.00% |
| May 11, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 100K | +0.00% |
Showing 1–20 of 1,240 records
Annual Stock Price Performance · MRM.CN
Jan 1 → Dec 31 · 6 years2026-55.6%$0.04 → $0.02
-55.6%
2025-20.0%$0.05 → $0.04
-20.0%
2024-44.4%$0.09 → $0.05
-44.4%
2023+81.8%$0.06 → $0.10
+81.8%
2022-28.6%$0.07 → $0.05
-28.6%
2021-64.9%$0.18 → $0.07
-64.9%
Best Year2023 · +81.8%
Worst Year2021 · -64.9%
Positive Years1 / 6
Avg Annual Return-21.9%
6Y Total Return-89.2%
6Y CAGR~-31.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in MRM.CN?
If you invested $1,000 in MRM.CN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$57
Total Return-94.3%
CAGR~-24.9% / yr
Profit$-943
Based on Jun 9, 2016 · $0.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Micromem Technologies Inc.（MRM.CN）所属板块为 Technology，主要交易场所为 CNQ。本页行情快照中的最近价为 $0.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MRM.CN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MRM.CN 历史股价FMP 日线复权 OHLCV