MTL Cannabis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.36	0.38	0.36	0.36	-	2.86%	11,285
Mar 27, 2025	0.35	0.36	0.35	0.35	-	4.48%	9,010
Mar 24, 2025	0.34	0.34	0.34	0.34	-	3.08%	2,081
Mar 21, 2025	0.33	0.33	0.33	0.33	-	-	3,399
Mar 20, 2025	0.33	0.33	0.33	0.33	-	1.56%	716
Mar 19, 2025	0.32	0.32	0.32	0.32	-	-3.03%	750
Mar 18, 2025	0.35	0.35	0.33	0.33	-	-	4,547
Mar 14, 2025	0.33	0.33	0.33	0.33	-	-5.71%	511
Mar 13, 2025	0.33	0.35	0.33	0.35	-	7.69%	8,421
Mar 12, 2025	0.33	0.33	0.33	0.33	-	-13.33%	6,683
Mar 10, 2025	0.37	0.38	0.33	0.38	-	4.17%	8,831
Mar 7, 2025	0.38	0.38	0.36	0.36	-	2.86%	13,509
Mar 6, 2025	0.35	0.35	0.35	0.35	-	-11.39%	700
Mar 5, 2025	0.32	0.40	0.32	0.40	-	21.54%	7,755
Mar 4, 2025	0.34	0.34	0.30	0.33	-	-4.41%	31,266
Mar 3, 2025	0.40	0.40	0.34	0.34	-	-13.92%	40,404
Feb 28, 2025	0.42	0.42	0.40	0.40	-	-10.23%	7,505
Feb 27, 2025	0.44	0.45	0.44	0.44	-	7.32%	22,146
Feb 26, 2025	0.41	0.41	0.41	0.41	-	-6.82%	1,456
Feb 25, 2025	0.45	0.45	0.44	0.44	-	1.15%	29,533
Feb 24, 2025	0.44	0.44	0.44	0.44	-	11.54%	3,161
Feb 21, 2025	0.39	0.39	0.38	0.39	-	8.33%	3,171
Feb 20, 2025	0.41	0.41	0.36	0.36	-	-11.11%	13,058
Feb 18, 2025	0.40	0.45	0.40	0.41	-	15.71%	80,380
Feb 14, 2025	0.45	0.45	0.35	0.35	-	-20.45%	14,000
Feb 13, 2025	0.44	0.44	0.44	0.44	-	-2.22%	32,378
Feb 12, 2025	0.45	0.45	0.45	0.45	-	7.14%	6,500
Feb 11, 2025	0.43	0.45	0.42	0.42	-	-2.33%	17,336
Feb 10, 2025	0.45	0.45	0.43	0.43	-	-	3,227
Feb 7, 2025	0.43	0.45	0.43	0.43	-	-3.37%	5,837
Feb 6, 2025	0.42	0.45	0.42	0.45	-	5.95%	4,294
Feb 5, 2025	0.42	0.42	0.42	0.42	-	5.00%	16,573
Feb 4, 2025	0.40	0.40	0.40	0.40	-	-	7,050
Feb 3, 2025	0.40	0.40	0.40	0.40	-	8.11%	5,376
Jan 31, 2025	0.37	0.37	0.37	0.37	-	-	1,367
Jan 29, 2025	0.38	0.38	0.37	0.37	-	-2.63%	6,931
Jan 27, 2025	0.40	0.40	0.38	0.38	-	-5.00%	126,877
Jan 24, 2025	0.40	0.40	0.40	0.40	-	-	10,913
Jan 23, 2025	0.38	0.40	0.38	0.40	-	-3.61%	1,628
Jan 22, 2025	0.42	0.42	0.42	0.42	-	-	6,005
Jan 21, 2025	0.40	0.42	0.40	0.42	-	3.75%	7,333
Jan 20, 2025	0.41	0.41	0.39	0.40	-	-2.44%	5,057
Jan 17, 2025	0.41	0.41	0.41	0.41	-	-4.65%	1,256
Jan 16, 2025	0.43	0.43	0.43	0.43	-	4.88%	1,441
Jan 15, 2025	0.42	0.42	0.41	0.41	-	7.89%	21,500
Jan 14, 2025	0.39	0.40	0.37	0.38	-	-2.56%	46,960
Jan 13, 2025	0.42	0.42	0.35	0.39	-	-13.33%	23,138
Jan 10, 2025	0.45	0.45	0.45	0.45	-	-	33,779
Jan 9, 2025	0.41	0.45	0.41	0.45	-	-	32,311
Jan 8, 2025	0.45	0.45	0.45	0.45	-	-2.17%	17,023