Meta Critical Minerals Inc. (CSE:MTTA)
Canada · Delayed Price · Currency is CAD 0.1250
-0.0050 (-3.85%)
Jul 20, 2026, 1:08 PM EST
Meta Critical Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -3.85% | 632,667 |
| Jul 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 184,000 |
| Jul 16, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 50,870 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 9,500 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 80,650 |
| Jul 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 3,010 |
| Jul 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 5,350 |
| Jul 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 53,579 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 131,000 |
| Jul 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 43,000 |
| Jul 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 6,500 |
| Jul 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 14.29% | 40,503 |
| Jul 2, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -17.65% | 208,563 |
| Jun 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 198,211 |
| Jun 29, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -2.94% | 130,040 |
| Jun 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 79,500 |
| Jun 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 36,700 |
| Jun 24, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 60,119 |
| Jun 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 254,500 |
| Jun 22, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 106,952 |
| Jun 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 73,000 |
| Jun 18, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 283,750 |
| Jun 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 716,896 |
| Jun 16, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -5.41% | 165,896 |
| Jun 15, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -2.63% | 29,949 |
| Jun 12, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 541,100 |
| Jun 11, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -5.00% | 125,000 |
| Jun 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 71,200 |
| Jun 9, 2026 | 0.21 | 0.21 | 0.17 | 0.19 | 0.19 | -13.95% | 198,862 |
| Jun 8, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -6.52% | 285,894 |
| Jun 5, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 334,101 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 108,316 |
| Jun 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 49,161 |
| Jun 2, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 71,500 |
| Jun 1, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.36% | 470,579 |
| May 29, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 12.00% | 266,010 |
| May 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 49,804 |
| May 27, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.16% | 316,050 |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 45,000 |
| May 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.08% | 161,004 |
| May 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 45,364 |
| May 21, 2026 | 0.28 | 0.29 | 0.24 | 0.25 | 0.25 | -12.50% | 340,232 |
| May 20, 2026 | 0.26 | 0.32 | 0.26 | 0.28 | 0.28 | 12.00% | 180,896 |
| May 19, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -5.66% | 98,643 |
| May 15, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 448,844 |
| May 14, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -10.17% | 176,988 |
| May 13, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 133,550 |
| May 12, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -4.84% | 256,877 |
| May 11, 2026 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 6.90% | 511,514 |
| May 8, 2026 | 0.31 | 0.31 | 0.27 | 0.29 | 0.29 | 1.75% | 254,425 |