MTL Cannabis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	0.32	0.35	0.32	0.35	-	9.37%	20,139
May 16, 2025	0.35	0.35	0.32	0.32	-	-7.25%	1,356
May 15, 2025	0.33	0.35	0.33	0.35	-	-1.43%	3,025
May 14, 2025	0.38	0.38	0.35	0.35	-	-16.67%	16,150
May 13, 2025	0.42	0.45	0.42	0.42	-	6.33%	25,763
May 12, 2025	0.33	0.40	0.33	0.40	-	23.44%	51,679
May 9, 2025	0.32	0.32	0.32	0.32	-	1.59%	2,240
May 8, 2025	0.32	0.32	0.32	0.32	-	6.78%	670
May 5, 2025	0.30	0.30	0.30	0.30	-	-1.67%	2,000
May 2, 2025	0.30	0.30	0.30	0.30	-	-3.23%	1,703
Apr 30, 2025	0.30	0.31	0.30	0.31	-	-3.13%	2,265
Apr 29, 2025	0.33	0.33	0.31	0.32	-	-3.03%	41,000
Apr 28, 2025	0.33	0.34	0.33	0.33	-	-	21,471
Apr 24, 2025	0.33	0.33	0.33	0.33	-	-2.94%	500
Apr 23, 2025	0.34	0.34	0.34	0.34	-	-1.45%	1,534
Apr 22, 2025	0.35	0.35	0.35	0.35	-	1.47%	3,688
Apr 21, 2025	0.35	0.35	0.34	0.34	-	-	2,047
Apr 17, 2025	0.33	0.34	0.33	0.34	-	3.03%	2,500
Apr 16, 2025	0.33	0.33	0.33	0.33	-	-5.71%	11,000
Apr 15, 2025	0.35	0.35	0.35	0.35	-	6.06%	3,438
Apr 11, 2025	0.33	0.33	0.33	0.33	-	-	1,600
Apr 10, 2025	0.36	0.36	0.33	0.33	-	-1.49%	1,850
Apr 7, 2025	0.34	0.34	0.34	0.34	-	1.52%	7,500
Apr 4, 2025	0.34	0.35	0.33	0.33	-	-5.71%	40,608
Apr 3, 2025	0.35	0.35	0.35	0.35	-	-	8,100
Apr 2, 2025	0.34	0.38	0.34	0.35	-	-5.41%	1,805
Mar 31, 2025	0.38	0.38	0.35	0.37	-	2.78%	60,538
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