MTL Cannabis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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