Meta Critical Minerals Inc. (MTTAF)
OTCMKTS · Delayed Price · Currency is USD
0.1879
0.00 (0.00%)
Jun 4, 2026, 4:00 PM EST
MTTAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 0.34 | 0.36 | 0.31 | 0.32 | 0.32 | -2.00% | 169,015 |
| Apr 27, 2026 | 0.30 | 0.33 | 0.29 | 0.33 | 0.33 | 11.90% | 20,075 |
| Apr 24, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 10.69% | 29,768 |
| Apr 23, 2026 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | -0.34% | 60,196 |
| Apr 22, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 4.53% | 5,357 |
| Apr 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.54% | 3,139 |
| Apr 20, 2026 | 0.26 | 0.27 | 0.19 | 0.26 | 0.26 | 4.00% | 142,672 |
| Apr 17, 2026 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 22.35% | 48,966 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.61% | 12,002 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.27% | 21,064 |
| Apr 14, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 6.15% | 22,600 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.98% | 491 |
| Apr 10, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 22.76% | 41,239 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.40% | 1,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.52% | 33,510 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.79% | 400 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.15% | 6,050 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 1,000 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.79% | 33,673 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.89% | 300 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.33% | 1,610 |
| 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 | 9.55% | 15,720 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.65% | 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 | 1.29% | 40,170 |