Skip to main content
MTL Cannabis Corp. (CSE: MTLC)
Canada flag Canada · Delayed Price · Currency is CAD
0.250
+0.005 (2.04%)
Dec 20, 2024, 10:24 AM EST

MTL Cannabis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.250.250.250.25-2.04%30,930
Dec 19, 20240.250.250.250.25--76,017
Dec 18, 20240.250.250.250.25--2.00%127,166
Dec 17, 20240.250.250.250.25--289,089
Dec 16, 20240.210.280.210.25-31.58%283,174
Dec 13, 20240.190.190.190.19--20,333
Dec 12, 20240.180.190.180.19-2.70%94,241
Dec 10, 20240.190.190.190.19--2.63%1,209
Dec 9, 20240.190.190.190.19-5.56%601
Dec 6, 20240.190.190.180.18--6,019
Dec 5, 20240.180.180.180.18-2.86%672
Dec 4, 20240.180.180.180.18--7.89%1,400
Nov 29, 20240.190.190.180.19-8.57%3,948
Nov 26, 20240.180.180.180.18--3,399
Nov 25, 20240.190.190.180.18--7.89%7,562
Nov 22, 20240.180.190.180.19--139,567
Nov 21, 20240.180.190.180.19-2.70%45,970
Nov 20, 20240.180.190.180.19-5.71%1,500
Nov 18, 20240.170.190.170.18-2.94%33,763
Nov 15, 20240.170.180.170.17-6.25%15,026
Nov 14, 20240.160.160.160.16--2,750
Nov 13, 20240.160.160.160.16--5,633
Nov 8, 20240.180.180.150.16--167,100
Nov 6, 20240.160.160.150.16--5.88%103,240
Nov 5, 20240.180.180.170.17--2.86%7,767
Nov 4, 20240.180.180.180.18-6.06%27,000
Nov 1, 20240.180.180.170.17--19.51%14,150
Oct 31, 20240.180.210.180.21-17.14%33,720
Oct 30, 20240.180.180.180.18-12.90%2,000
Oct 29, 20240.170.170.160.16--3.13%214,822
Oct 28, 20240.160.160.160.16-3.23%77,899
Oct 25, 20240.160.160.160.16--3.13%500
Oct 24, 20240.160.160.160.16-3.23%31,533
Oct 23, 20240.160.160.160.16--3.13%6,489
Oct 22, 20240.160.170.160.16--71,335
Oct 21, 20240.160.160.160.16--167,000
Oct 18, 20240.160.170.160.16--19,000
Oct 17, 20240.160.160.160.16--8,000
Oct 15, 20240.160.160.160.16--18,245
Oct 11, 20240.160.160.160.16--31,500
Oct 10, 20240.170.170.160.16--3.03%107,833
Oct 9, 20240.190.190.170.17--26.67%19,053
Oct 8, 20240.210.230.210.23-12.50%13,766
Oct 7, 20240.180.210.180.20-21.21%21,000
Oct 2, 20240.180.180.170.17--8.33%1,490
Oct 1, 20240.180.180.180.18-5.88%25,114
Sep 30, 20240.170.180.170.17--5.56%12,624
Sep 27, 20240.180.180.180.18--10,000
Sep 26, 20240.180.180.180.18-5.88%49,467
Sep 24, 20240.180.180.170.17--5.56%25,111
Sep 23, 20240.160.180.160.18-12.50%39,125
Sep 20, 20240.160.170.160.16--9,542
Sep 19, 20240.160.160.160.16--33,546
Sep 18, 20240.160.160.160.16-6.67%18,625
Sep 17, 20240.160.160.110.15--9.09%238,785
Sep 16, 20240.170.170.170.17--2.94%5,667
Sep 13, 20240.170.170.170.17--2.86%2,333
Sep 12, 20240.180.180.180.18--4,500
Sep 11, 20240.170.180.170.18--5,916
Sep 9, 20240.180.180.180.18--2.78%16,101
Sep 6, 20240.180.180.180.18--51,000
Sep 5, 20240.190.190.180.18--14.29%51,355
Sep 4, 20240.210.210.210.21--19,522
Sep 3, 20240.210.210.210.21--2.33%7,832
Aug 30, 20240.180.220.180.22-26.47%37,000
Aug 29, 20240.180.180.170.17-3.03%3,655
Aug 28, 20240.180.180.170.17--2.94%2,276
Aug 27, 20240.170.170.170.17--2.86%1,666
Aug 26, 20240.190.190.180.18--42,645
Aug 23, 20240.180.180.180.18--1,122
Aug 22, 20240.180.180.170.18--2.78%104,903
Aug 21, 20240.180.180.180.18--57,058
Aug 20, 20240.180.180.180.18--40,596
Aug 19, 20240.220.220.180.18--175,378
Aug 16, 20240.280.280.180.18--35.71%140,252
Aug 15, 20240.280.280.280.28--12.50%2,833
Aug 13, 20240.280.320.280.32-18.52%11,514
Aug 9, 20240.270.270.270.27-3.85%1,084
Aug 8, 20240.250.260.250.26-20.93%1,000
Aug 6, 20240.220.220.220.22--14.00%1,300
Aug 2, 20240.250.250.250.25--11,500
Aug 1, 20240.250.250.250.25-8.70%104,733
Jul 31, 20240.230.230.230.23-12.20%830
Jul 30, 20240.230.230.210.21--8.89%23,793
Jul 29, 20240.230.230.230.23-9.76%8,000
Jul 26, 20240.200.210.200.21-2.50%10,200
Jul 25, 20240.200.200.200.20-17.65%10,020
Jul 24, 20240.200.200.170.17--29.17%3,481
Jul 23, 20240.240.240.240.24--4.00%3,446
Jul 22, 20240.250.250.250.25-13.64%1,345
Jul 19, 20240.220.220.220.22--4.35%6,473
Jul 18, 20240.230.230.230.23-2.22%3,000
Jul 17, 20240.230.230.230.23-12.50%13,583
Jul 16, 20240.200.200.200.20--14.89%1,166
Jul 15, 20240.230.240.230.24-9.30%6,000
Jul 12, 20240.220.220.220.22--3,343
Jul 11, 20240.220.220.220.22--4.44%2,000
Jul 10, 20240.230.230.230.23--8,436
Jul 9, 20240.230.230.230.23--8.16%2,550
Jul 8, 20240.250.250.250.25--5.77%23,209