Meta Critical Minerals Inc. (MTTAF)
OTCMKTS · Delayed Price · Currency is USD
0.1500
-0.0052 (-3.35%)
Mar 26, 2026, 9:38 AM EST
Meta Critical Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.35% | 5,000 |
| Mar 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.00% | 4,100 |
| Mar 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 9.51% | 15,720 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | 4,245 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 1.68% | 25,100 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -7.94% | 16,795 |
| Mar 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 40,170 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.60% | 2,022 |
| Mar 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.46% | 3,215 |
| Mar 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.62% | 13,380 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 5.12% | 50,735 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,000 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.31% | 1,000 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 50,147 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.19% | 185 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -12.77% | 30,000 |
| Mar 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.52% | 6,531 |
| Mar 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 18.40% | 17,000 |
| Feb 27, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 12.13% | 2,245 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.86% | 19,134 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.40% | 23,935 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 18.66% | 73,000 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -15.79% | 21,540 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.66% | 51,413 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.15% | 25,754 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.25% | 68,100 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -5.78% | 11,000 |
| Feb 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.83% | 340 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.07% | 13,675 |
| Feb 9, 2026 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -11.76% | 55,614 |
| Feb 6, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 20.82% | 53,798 |
| Feb 5, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -13.57% | 24,157 |
| Feb 4, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 13.29% | 70,080 |
| Feb 3, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 10.54% | 196,514 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.26% | 27,402 |
| Jan 30, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 17.77% | 49,266 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.81% | 32,350 |
| Jan 28, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 14.50% | 189,058 |
| Jan 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -0.11% | 1,175 |
| Jan 26, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.66% | 33,295 |
| Jan 23, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 0.33% | 8,000 |
| Jan 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.46% | 10,009 |
| Jan 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.59% | 2,340 |
| Jan 20, 2026 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 1.45% | 119,461 |
| Jan 16, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 8.13% | 288,716 |
| Jan 15, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -3.03% | 6,001 |
| Jan 14, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -1.00% | 115,752 |
| Jan 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.19% | 500 |
| Jan 12, 2026 | 0.09 | 0.11 | 0.08 | 0.10 | 0.10 | 13.71% | 685,851 |
| Jan 9, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.94% | 46,705 |