Critical One Energy Inc. (MMTLF)
OTCMKTS · Delayed Price · Currency is USD
0.7069
-0.0574 (-7.51%)
Aug 7, 2026, 9:33 AM EST
MMTLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.79 | 0.82 | 0.71 | 0.71 | 0.71 | -7.51% | 12,710 |
| Aug 6, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 6.73% | 320 |
| Aug 5, 2026 | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | 6.66% | 1,560 |
| Aug 3, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -3.56% | 412 |
| Jul 29, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.86% | 200 |
| Jul 27, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 3.14% | 5,240 |
| Jul 24, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.77% | 160 |
| Jul 23, 2026 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 5.61% | 2,953 |
| Jul 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 7.48% | 2,100 |
| Jul 17, 2026 | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | -11.26% | 3,000 |
| Jul 16, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -7.22% | 150 |
| Jul 15, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -9.26% | 300 |
| Jul 13, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 5.07% | 2,000 |
| Jul 9, 2026 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | -8.70% | 3,700 |
| Jul 8, 2026 | 0.76 | 0.88 | 0.76 | 0.88 | 0.88 | 9.35% | 3,816 |
| Jul 7, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | 0.48% | 3,500 |
| Jul 2, 2026 | 0.74 | 0.80 | 0.70 | 0.80 | 0.80 | 8.11% | 14,000 |
| Jul 1, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.20% | 15,000 |
| Jun 30, 2026 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -5.04% | 3,087 |
| Jun 29, 2026 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | 6.16% | 7,956 |
| Jun 24, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -7.18% | 1,020 |
| Jun 23, 2026 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -8.52% | 21,114 |
| Jun 22, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.48% | 7,500 |
| Jun 18, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -5.44% | 210 |
| Jun 17, 2026 | 1.01 | 1.01 | 0.92 | 0.92 | 0.92 | 0.13% | 1,297 |
| Jun 11, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.20% | 160 |
| Jun 9, 2026 | 0.87 | 1.00 | 0.87 | 0.90 | 0.90 | -12.17% | 3,355 |
| Jun 8, 2026 | 1.08 | 1.10 | 1.02 | 1.02 | 1.02 | -7.27% | 15,104 |
| Jun 5, 2026 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | 0.92% | 281 |
| Jun 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 100 |
| Jun 1, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 6.93% | 3,145 |
| May 29, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -7.34% | 6,222 |
| May 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 407 |
| May 27, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -9.24% | 20,034 |
| May 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 100 |
| May 21, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 4.02% | 2,198 |
| May 20, 2026 | 1.03 | 1.15 | 1.01 | 1.14 | 1.14 | 11.07% | 10,471 |
| May 19, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 10,503 |
| May 18, 2026 | 0.98 | 1.08 | 0.98 | 1.03 | 1.03 | 6.89% | 58,962 |
| May 15, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -0.02% | 11,635 |
| May 14, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | 4.33% | 8,000 |
| May 13, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | 2.64% | 900 |
| May 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.86% | 2,500 |
| May 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.17% | 1,225 |
| May 8, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -1.73% | 2,000 |
| May 7, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -8.79% | 9,931 |
| May 4, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 5.03% | 4,304 |
| Apr 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.76% | 3,000 |
| Apr 29, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 4.69% | 8,041 |
| Apr 28, 2026 | 1.03 | 1.06 | 0.98 | 0.98 | 0.98 | -8.05% | 6,550 |