MTL Cannabis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.72	0.75	0.72	0.75	-	-	10,128
Aug 8, 2025	0.57	0.75	0.57	0.75	-	10.29%	23,577
Aug 7, 2025	0.68	0.68	0.68	0.68	-	-2.86%	575
Aug 6, 2025	0.75	0.75	0.70	0.70	-	-9.09%	2,145
Aug 5, 2025	0.75	0.77	0.75	0.77	-	-3.75%	15,844
Aug 1, 2025	0.90	0.90	0.76	0.80	-	-	13,887
Jul 31, 2025	0.70	0.80	0.70	0.80	-	33.33%	256,838
Jul 30, 2025	0.60	0.60	0.55	0.60	-	-	77,138
Jul 29, 2025	0.55	0.60	0.55	0.60	-	17.65%	45,000
Jul 28, 2025	0.46	0.58	0.46	0.51	-	-15.00%	31,794
Jul 25, 2025	0.47	0.60	0.47	0.60	-	29.03%	59,849
Jul 24, 2025	0.49	0.49	0.47	0.47	-	-4.12%	4,929
Jul 23, 2025	0.40	0.49	0.40	0.49	-	1.04%	21,121
Jul 22, 2025	0.44	0.48	0.42	0.48	-	6.67%	151,035
Jul 21, 2025	0.36	0.45	0.36	0.45	-	34.33%	613,320
Jul 18, 2025	0.33	0.34	0.33	0.34	-	-	6,361
Jul 17, 2025	0.32	0.34	0.32	0.34	-	6.35%	4,129
Jul 16, 2025	0.32	0.32	0.32	0.32	-	-4.55%	727
Jul 15, 2025	0.32	0.33	0.32	0.33	-	-4.35%	4,640
Jul 11, 2025	0.36	0.36	0.35	0.35	-	-2.82%	8,064
Jul 10, 2025	0.33	0.36	0.33	0.36	-	4.41%	1,000
Jul 9, 2025	0.33	0.34	0.32	0.34	-	1.49%	16,606
Jul 8, 2025	0.32	0.34	0.32	0.34	-	-1.47%	6,746
Jul 4, 2025	0.34	0.34	0.34	0.34	-	4.62%	504
Jul 3, 2025	0.33	0.33	0.33	0.33	-	-4.41%	5,712
Jul 2, 2025	0.33	0.34	0.33	0.34	-	4.62%	3,666
Jun 30, 2025	0.33	0.33	0.33	0.33	-	-2.99%	12,127
Jun 27, 2025	0.34	0.34	0.34	0.34	-	3.08%	3,673
Jun 26, 2025	0.33	0.33	0.33	0.33	-	-4.41%	3,000
Jun 25, 2025	0.34	0.34	0.34	0.34	-	3.03%	500
Jun 23, 2025	0.33	0.34	0.33	0.33	-	-8.33%	36,156
Jun 19, 2025	0.33	0.36	0.33	0.36	-	1.41%	14,107
Jun 18, 2025	0.36	0.36	0.36	0.36	-	9.23%	1,503
Jun 13, 2025	0.36	0.36	0.33	0.33	-	-9.72%	8,361
Jun 11, 2025	0.37	0.37	0.35	0.36	-	-2.70%	32,140
Jun 10, 2025	0.37	0.37	0.37	0.37	-	5.71%	15,000
Jun 9, 2025	0.35	0.35	0.35	0.35	-	-	1,466
Jun 3, 2025	0.35	0.35	0.35	0.35	-	-	2,515
Jun 2, 2025	0.35	0.35	0.35	0.35	-	-2.78%	500
May 30, 2025	0.36	0.36	0.36	0.36	-	-10.00%	4,000
May 29, 2025	0.37	0.40	0.37	0.40	-	25.00%	24,737
May 28, 2025	0.32	0.32	0.32	0.32	-	-13.51%	1,066
May 26, 2025	0.37	0.37	0.37	0.37	-	-5.13%	8,500
May 23, 2025	0.39	0.39	0.39	0.39	-	11.43%	2,097
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