MTL Cannabis Corp. (CSE:MTLC)
Canada · Delayed Price · Currency is CAD 0.5000
+0.0300 (6.38%)
At close: Dec 5, 2025
MTL Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 6.38% | 37,987 |
| Dec 4, 2025 | 0.49 | 0.50 | 0.43 | 0.47 | 0.47 | 14.63% | 95,829 |
| Dec 3, 2025 | 0.35 | 0.41 | 0.35 | 0.41 | 0.41 | 18.84% | 156,904 |
| Dec 2, 2025 | 0.38 | 0.39 | 0.35 | 0.35 | 0.35 | -4.17% | 60,110 |
| Dec 1, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -10.00% | 34,385 |
| Nov 28, 2025 | 0.48 | 0.48 | 0.39 | 0.40 | 0.40 | -15.79% | 119,073 |
| Nov 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.06% | 1,286 |
| Nov 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 7,195 |
| Nov 20, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -11.11% | 1,950 |
| Nov 19, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | 11.34% | 12,208 |
| Nov 17, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | -3.00% | 2,500 |
| Nov 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.09% | 6,006 |
| Nov 12, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -2.02% | 11,500 |
| Nov 11, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -1.00% | 6,365 |
| Nov 10, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 8,900 |
| Nov 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 8,820 |
| Nov 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 700 |
| Nov 5, 2025 | 0.56 | 0.56 | 0.50 | 0.52 | 0.52 | -10.34% | 55,250 |
| Nov 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 1,250 |
| Nov 3, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 25,740 |
| Oct 31, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 1.72% | 6,470 |
| 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 |