MTL Cannabis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2025	0.75	0.77	0.75	0.77	0.77	-3.75%	15,844
Aug 1, 2025	0.90	0.90	0.76	0.80	0.80	-	13,887
Jul 31, 2025	0.70	0.80	0.70	0.80	0.80	33.33%	256,838
Jul 30, 2025	0.60	0.60	0.55	0.60	0.60	-	77,138
Jul 29, 2025	0.55	0.60	0.55	0.60	0.60	17.65%	45,000
Jul 28, 2025	0.46	0.58	0.46	0.51	0.51	-15.00%	31,794
Jul 25, 2025	0.47	0.60	0.47	0.60	0.60	29.03%	59,849
Jul 24, 2025	0.49	0.49	0.47	0.47	0.47	-4.12%	4,929
Jul 23, 2025	0.40	0.49	0.40	0.49	0.49	1.04%	21,121
Jul 22, 2025	0.44	0.48	0.42	0.48	0.48	6.67%	151,035
Jul 21, 2025	0.36	0.45	0.36	0.45	0.45	34.33%	613,320
Jul 18, 2025	0.33	0.34	0.33	0.34	0.34	-	6,361
Jul 17, 2025	0.32	0.34	0.32	0.34	0.34	6.35%	4,129
Jul 16, 2025	0.32	0.32	0.32	0.32	0.32	-4.55%	727
Jul 15, 2025	0.32	0.33	0.32	0.33	0.33	-4.35%	4,640
Jul 11, 2025	0.36	0.36	0.35	0.35	0.35	-2.82%	8,064
Jul 10, 2025	0.33	0.36	0.33	0.36	0.36	4.41%	1,000
Jul 9, 2025	0.33	0.34	0.32	0.34	0.34	1.49%	16,606
Jul 8, 2025	0.32	0.34	0.32	0.34	0.34	-1.47%	6,746
Jul 4, 2025	0.34	0.34	0.34	0.34	0.34	4.62%	504
Jul 3, 2025	0.33	0.33	0.33	0.33	0.33	-4.41%	5,712
Jul 2, 2025	0.33	0.34	0.33	0.34	0.34	4.62%	3,666
Jun 30, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	12,127