Skip to main content
logo
Meta Critical Minerals Inc. (CSE:MTTA)
Canada flag Canada · Delayed Price · Currency is CAD
0.1950
-0.0150 (-7.14%)
At close: Mar 20, 2026

Meta Critical Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20260.210.210.190.200.20-7.14%140,347
Mar 19, 20260.190.210.180.210.21-2.33%264,511
Mar 18, 20260.220.230.200.220.22-335,230
Mar 17, 20260.190.220.190.220.2216.22%849,451
Mar 16, 20260.190.190.190.190.192.78%33,045
Mar 13, 20260.180.190.180.180.18-229,085
Mar 12, 20260.190.190.180.180.185.88%283,167
Mar 11, 20260.170.190.170.170.17-2.86%97,390
Mar 10, 20260.180.180.180.180.18-7.89%42,015
Mar 9, 20260.190.200.180.190.192.70%49,874
Mar 6, 20260.180.190.170.190.19-2.63%111,112
Mar 5, 20260.190.190.180.190.195.56%316,500
Mar 4, 20260.190.190.170.180.18-7.69%182,214
Mar 3, 20260.200.200.170.200.202.63%53,799
Mar 2, 20260.180.200.180.190.1911.76%305,595
Feb 27, 20260.140.180.140.170.1721.43%54,958
Feb 26, 20260.140.140.130.140.14-155,000
Feb 25, 20260.140.140.140.140.14-109,984
Feb 24, 20260.150.160.140.140.143.70%62,275
Feb 23, 20260.170.170.140.140.14-15.62%97,138
Feb 20, 20260.170.170.150.160.16-634,680
Feb 19, 20260.170.170.160.160.16-5.88%160,120
Feb 18, 20260.170.190.170.170.17-2.86%324,509
Feb 17, 20260.180.190.170.180.18-2.78%391,725
Feb 13, 20260.220.220.180.180.18-14.29%134,012
Feb 12, 20260.200.220.200.210.215.00%669,199
Feb 11, 20260.210.220.200.200.20-4.76%220,188
Feb 10, 20260.220.230.210.210.21-122,671
Feb 9, 20260.240.240.210.210.21-12.50%198,573
Feb 6, 20260.220.240.210.240.2414.29%454,636
Feb 5, 20260.230.230.190.210.21-6.67%559,863
Feb 4, 20260.210.230.200.230.2315.38%580,516
Feb 3, 20260.180.210.180.200.2021.88%1,221,808
Feb 2, 20260.190.190.160.160.16-8.57%162,655
Jan 30, 20260.150.190.150.180.1820.69%270,500
Jan 29, 20260.140.150.140.150.15-137,000
Jan 28, 20260.130.150.130.150.157.41%360,000
Jan 26, 20260.130.140.130.140.148.00%74,888
Jan 22, 20260.130.130.130.130.13-3.85%138,048
Jan 21, 20260.140.140.130.130.13-10.34%51,310
Jan 20, 20260.140.150.140.150.153.57%143,760
Jan 19, 20260.150.150.130.140.14-3.45%178,400
Jan 16, 20260.140.150.140.150.1511.54%172,950
Jan 15, 20260.130.130.130.130.13-3.70%48,950
Jan 14, 20260.140.140.140.140.14-6,850
Jan 13, 20260.150.150.140.140.14-10.00%88,292
Jan 12, 20260.120.160.120.150.1525.00%910,457
Jan 9, 20260.110.120.110.120.129.09%204,600
Jan 8, 20260.120.120.110.110.11-4.35%93,500
Jan 7, 20260.110.120.110.120.1215.00%1,510,100