MTM Critical Metals Limited (MTMCF)
OTCMKTS
· Delayed Price · Currency is USD
0.4780
+0.0026 (0.54%)
At close: Jul 2, 2025
MTM Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.48 | 0.49 | 0.43 | 0.46 | 0.46 | -2.93% | 26,071 |
| Jul 2, 2025 | 0.50 | 0.52 | 0.44 | 0.48 | 0.48 | 0.55% | 199,753 |
| Jul 1, 2025 | 0.54 | 0.54 | 0.48 | 0.48 | 0.48 | 0.08% | 205,834 |
| Jun 30, 2025 | 0.46 | 0.50 | 0.46 | 0.48 | 0.48 | 18.75% | 69,758 |
| Jun 27, 2025 | 0.47 | 0.47 | 0.40 | 0.40 | 0.40 | -13.51% | 322,299 |
| Jun 26, 2025 | 0.71 | 0.71 | 0.42 | 0.46 | 0.46 | -15.91% | 318,733 |
| Jun 24, 2025 | 0.50 | 0.58 | 0.47 | 0.55 | 0.55 | 30.95% | 37,310 |
| Jun 23, 2025 | 0.50 | 0.50 | 0.41 | 0.42 | 0.42 | -2.33% | 206,760 |
| Jun 20, 2025 | 0.50 | 0.50 | 0.43 | 0.43 | 0.43 | -6.36% | 155,229 |
| Jun 18, 2025 | 0.49 | 0.49 | 0.44 | 0.46 | 0.46 | 19.90% | 82,985 |
| Jun 17, 2025 | 0.45 | 0.45 | 0.37 | 0.38 | 0.38 | 8.50% | 105,647 |
| Jun 16, 2025 | 0.30 | 0.43 | 0.30 | 0.35 | 0.35 | 8.62% | 388,590 |
| Jun 13, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -7.14% | 39,765 |
| Jun 12, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | - | 16,920 |
| Jun 11, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 9.37% | 32,925 |
| Jun 10, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -11.63% | 111,404 |
| Jun 9, 2025 | 0.34 | 0.37 | 0.33 | 0.36 | 0.36 | 6.50% | 125,342 |
| Jun 6, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | 1.95% | 91,970 |
| Jun 5, 2025 | 0.40 | 0.40 | 0.32 | 0.33 | 0.33 | -7.10% | 121,347 |
| Jun 4, 2025 | 0.51 | 0.51 | 0.27 | 0.36 | 0.36 | 17.47% | 328,332 |
| Jun 3, 2025 | 0.30 | 0.34 | 0.26 | 0.31 | 0.31 | 24.23% | 15,090 |
| Jun 2, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -2.61% | 80,232 |
| May 30, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | 5.25% | 69,548 |
| May 29, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 164,600 |
| May 28, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.56% | 101,250 |
| May 27, 2025 | 0.25 | 0.29 | 0.24 | 0.24 | 0.24 | -3.60% | 95,645 |
| May 23, 2025 | 0.24 | 0.29 | 0.24 | 0.25 | 0.25 | - | 64,440 |
| May 22, 2025 | 0.23 | 0.28 | 0.21 | 0.25 | 0.25 | 25.00% | 178,300 |
| May 21, 2025 | 0.19 | 0.23 | 0.19 | 0.20 | 0.20 | -9.09% | 60,400 |
| May 20, 2025 | 0.19 | 0.22 | 0.17 | 0.22 | 0.22 | 29.41% | 173,705 |
| May 19, 2025 | 0.23 | 0.23 | 0.15 | 0.17 | 0.17 | -15.00% | 597,025 |
| May 16, 2025 | 0.23 | 0.23 | 0.16 | 0.20 | 0.20 | 2.56% | 95,900 |
| May 15, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 14.71% | 55,184 |
| May 14, 2025 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -5.56% | 100,000 |
| May 13, 2025 | 0.23 | 0.23 | 0.16 | 0.18 | 0.18 | -4.71% | 143,809 |
| May 12, 2025 | 0.18 | 0.23 | 0.17 | 0.19 | 0.19 | 5.53% | 354,404 |
| May 9, 2025 | 0.21 | 0.23 | 0.17 | 0.18 | 0.18 | -10.50% | 394,211 |
| May 8, 2025 | 0.24 | 0.24 | 0.18 | 0.20 | 0.20 | 17.65% | 664,341 |
| May 7, 2025 | 0.20 | 0.30 | 0.13 | 0.17 | 0.17 | 34.81% | 295,005 |
| May 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.24% | 10,000 |
| May 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.66% | 2,870 |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -30.65% | 7,000 |
| Apr 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 40.07% | 4,130 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -12.28% | 3,000 |
| Apr 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 5,000 |
| Apr 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -15.00% | 17,000 |
| Apr 23, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 33.87% | 20,000 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.63% | 6,000 |
| Apr 21, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 16.67% | 41,000 |
| Apr 17, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -3.23% | 39,600 |