Meta Critical Minerals Inc. (MTTAF)
OTCMKTS · Delayed Price · Currency is USD
0.0904
-0.0073 (-7.47%)
Jul 17, 2026, 9:30 AM EST
MTTAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.09 | 0.11 | 0.08 | 0.11 | 0.11 | 21.68% | 42,133 |
| Jul 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.47% | 8,310 |
| Jul 16, 2026 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | -9.12% | 53,661 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.98% | 45,000 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.90% | 18,715 |
| Jul 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.93% | 43,100 |
| Jul 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.81% | 58,500 |
| Jul 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.66% | 8,350 |
| Jul 6, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 20.98% | 5,140 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -22.27% | 45,825 |
| Jul 1, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | -16.03% | 51,196 |
| Jun 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 30.53% | 845 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.38% | 24,784 |
| Jun 26, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -6.98% | 28,800 |
| Jun 25, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -9.70% | 10,750 |
| Jun 24, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 19.99% | 171,250 |
| Jun 23, 2026 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -13.92% | 41,992 |
| Jun 22, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 5.28% | 20,712 |
| Jun 18, 2026 | 0.13 | 0.16 | 0.12 | 0.13 | 0.13 | -0.39% | 153,740 |
| Jun 17, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.92% | 117,000 |
| Jun 16, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 76,000 |
| Jun 15, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | - | 34,000 |
| Jun 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.18% | 27,080 |
| Jun 11, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -9.15% | 64,456 |
| Jun 10, 2026 | 0.09 | 0.15 | 0.09 | 0.15 | 0.15 | 9.87% | 2,888 |
| Jun 9, 2026 | 0.14 | 0.15 | 0.11 | 0.13 | 0.13 | -16.14% | 164,500 |
| Jun 8, 2026 | 0.15 | 0.19 | 0.14 | 0.16 | 0.16 | -8.30% | 40,820 |
| Jun 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.72% | 40,557 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.57% | 1,000 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 1,000 |
| Jun 1, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | -12.84% | 103,060 |
| May 29, 2026 | 0.18 | 0.22 | 0.17 | 0.22 | 0.22 | -1.18% | 7,500 |
| May 28, 2026 | 0.17 | 0.22 | 0.17 | 0.22 | 0.22 | 16.11% | 5,210 |
| May 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.35% | 64,675 |
| May 26, 2026 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | -0.69% | 46,000 |
| May 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -14.62% | 76,870 |
| May 20, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | 10.21% | 55,051 |
| May 15, 2026 | 0.18 | 0.22 | 0.18 | 0.19 | 0.19 | -8.32% | 159,975 |
| May 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.64% | 6,100 |
| May 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -8.66% | 7,910 |
| May 12, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.12% | 94,237 |
| May 11, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 4.05% | 63,554 |
| May 8, 2026 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | -4.88% | 56,078 |
| May 7, 2026 | 0.22 | 0.23 | 0.19 | 0.23 | 0.23 | -4.13% | 204,016 |
| May 6, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -12.77% | 109,000 |
| May 5, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 1.11% | 225,356 |
| May 4, 2026 | 0.28 | 0.32 | 0.27 | 0.28 | 0.28 | -2.70% | 166,286 |
| May 1, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -2.30% | 17,447 |
| Apr 30, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 2.25% | 161,400 |
| Apr 29, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -11.96% | 79,879 |