MTL Cannabis Corp. (CSE:MTLC)
 0.5800
 0.00 (0.00%)
  Oct 31, 2025, 9:30 AM EDT
MTL Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 46,500 | 
| Oct 29, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | - | 12,000 | 
| Oct 27, 2025 | 0.60 | 0.60 | 0.56 | 0.58 | 0.58 | 7.41% | 30,791 | 
| Oct 24, 2025 | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -10.00% | 30,516 | 
| Oct 23, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | 1.69% | 15,955 | 
| Oct 22, 2025 | 0.59 | 0.63 | 0.59 | 0.59 | 0.59 | - | 59,936 | 
| Oct 20, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -4.84% | 12,123 | 
| Oct 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.33% | 7,000 | 
| Oct 14, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 3,617 | 
| Oct 9, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 5.00% | 9,617 | 
| Oct 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 2,600 | 
| Oct 7, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 1.64% | 13,439 | 
| Oct 6, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 35,630 | 
| Oct 3, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | 5.00% | 40,831 | 
| Oct 2, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | - | 5,970 | 
| Oct 1, 2025 | 0.62 | 0.63 | 0.56 | 0.60 | 0.60 | -4.76% | 6,387 | 
| Sep 30, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 28,300 | 
| Sep 29, 2025 | 0.60 | 0.66 | 0.60 | 0.63 | 0.63 | 1.61% | 303,990 | 
| Sep 26, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -4.62% | 58,500 | 
| Sep 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 5,378 | 
| Sep 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 2,266 | 
| Sep 23, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 10,000 | 
| Sep 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | 2,001 | 
| Sep 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 4.69% | 606 | 
| Sep 17, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 1.59% | 4,400 | 
| Sep 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 2,173 | 
| Sep 12, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -3.13% | 5,070 | 
| Sep 10, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -4.48% | 2,300 | 
| Sep 9, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 1,500 | 
| Sep 8, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 1.54% | 1,500 | 
| Sep 5, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 3,474 | 
| Sep 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.29% | 5,167 | 
| Sep 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 1,500 | 
| Aug 29, 2025 | 0.70 | 0.71 | 0.67 | 0.71 | 0.71 | 5.97% | 51,081 | 
| Aug 28, 2025 | 0.64 | 0.71 | 0.64 | 0.67 | 0.67 | -1.47% | 19,192 | 
| Aug 27, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 7.94% | 16,328 | 
| Aug 26, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -4.55% | 14,070 | 
| Aug 25, 2025 | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -5.71% | 32,591 | 
| Aug 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 1,255 | 
| Aug 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -5.48% | 4,943 | 
| Aug 20, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 8.96% | 33,329 | 
| Aug 19, 2025 | 0.69 | 0.71 | 0.67 | 0.67 | 0.67 | -10.67% | 64,102 | 
| Aug 18, 2025 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | - | 11,719 | 
| Aug 15, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 5.63% | 5,866 | 
| Aug 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -5.33% | 659 | 
| Aug 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3,000 | 
| Aug 11, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | - | 10,128 | 
| Aug 8, 2025 | 0.57 | 0.75 | 0.57 | 0.75 | 0.75 | 10.29% | 23,577 | 
| Aug 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 575 | 
| Aug 6, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -9.09% | 2,145 |