MTL Cannabis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.43	0.43	0.43	0.43	0.43	-8.90%	2,010
Jan 22, 2026	0.47	0.47	0.47	0.47	0.47	-4.09%	1,166
Jan 16, 2026	0.49	0.49	0.49	0.49	0.49	0.02%	200
Jan 13, 2026	0.47	0.49	0.47	0.49	0.49	-5.46%	2,340
Jan 12, 2026	0.51	0.51	0.51	0.51	0.51	21.04%	1,050
Jan 8, 2026	0.65	0.65	0.43	0.43	0.43	-6.37%	2,113
Jan 7, 2026	0.45	0.45	0.45	0.45	0.45	1.38%	100
Jan 6, 2026	0.45	0.45	0.45	0.45	0.45	1.34%	4,550
Jan 5, 2026	0.44	0.44	0.44	0.44	0.44	-15.99%	303
Dec 29, 2025	0.53	0.53	0.53	0.53	0.53	12.56%	500
Dec 23, 2025	0.50	0.50	0.47	0.47	0.47	-16.27%	600
Dec 22, 2025	0.56	0.56	0.56	0.56	0.56	5.72%	1,010
Dec 19, 2025	0.60	0.60	0.53	0.53	0.53	-18.17%	17,004
Dec 18, 2025	0.70	0.70	0.65	0.65	0.65	3.63%	35,443
Dec 17, 2025	0.66	0.66	0.62	0.62	0.62	1.06%	7,768
Dec 16, 2025	0.53	0.62	0.53	0.62	0.62	9.98%	13,013
Dec 15, 2025	0.61	0.64	0.56	0.56	0.56	38.37%	15,064
Dec 12, 2025	0.40	0.40	0.40	0.40	0.40	21.90%	270
Nov 21, 2025	0.33	0.33	0.33	0.33	0.33	-2.01%	2,000
Nov 12, 2025	0.34	0.34	0.34	0.34	0.34	-23.00%	3,388
Oct 29, 2025	0.41	0.44	0.41	0.44	0.44	-0.02%	15,000
Oct 22, 2025	0.43	0.44	0.43	0.44	0.44	-0.34%	389
Oct 16, 2025	0.71	0.73	0.44	0.44	0.44	0.73%	2,826
Oct 9, 2025	0.42	0.45	0.42	0.44	0.44	0.67%	2,183
Oct 8, 2025	0.44	0.44	0.44	0.44	0.44	2.00%	353
Oct 6, 2025	0.02	0.02	0.02	0.02	0.02	-96.11%	551
Oct 3, 2025	0.43	0.43	0.43	0.43	0.43	3.78%	367
Oct 2, 2025	0.42	0.42	0.42	0.42	0.42	-2.86%	666
Oct 1, 2025	0.43	0.43	0.43	0.43	0.43	-4.67%	1,000
Sep 30, 2025	0.45	0.45	0.45	0.45	0.45	-1.97%	100
Sep 26, 2025	0.46	0.46	0.46	0.46	0.46	-2.82%	526
Sep 5, 2025	0.47	0.47	0.47	0.47	0.47	-4.97%	1,000
Sep 2, 2025	0.49	0.50	0.49	0.50	0.50	-3.39%	1,434
Aug 29, 2025	0.52	0.52	0.52	0.52	0.52	2.42%	100
Aug 28, 2025	0.49	0.50	0.49	0.50	0.50	10.37%	1,784
Aug 26, 2025	0.49	0.49	0.45	0.46	0.46	-6.71%	7,802
Aug 25, 2025	0.50	0.50	0.49	0.49	0.49	3.03%	800
Aug 22, 2025	0.49	0.49	0.48	0.48	0.48	-3.67%	1,426
Aug 19, 2025	0.51	0.51	0.49	0.49	0.49	-7.89%	300
Aug 18, 2025	0.53	0.54	0.53	0.54	0.54	-0.46%	1,053
Aug 15, 2025	0.54	0.54	0.54	0.54	0.54	-	505
Aug 13, 2025	0.55	0.55	0.54	0.54	0.54	0.98%	400
Aug 12, 2025	0.53	0.53	0.53	0.53	0.53	6.07%	336