MTB Metals Corp. (TSXV:MTB)
Canada · Delayed Price · Currency is CAD 0.0300
+0.0050 (20.00%)
Jul 21, 2025, 2:53 PM EDT
MTB Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 290,000 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 183,000 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Jul 16, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 237,500 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 28,000 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 15,500 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 162,000 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 97,500 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 49,336 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,500 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 241,100 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 5,000 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,020 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 100,000 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 20,000 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 50,333 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 15,500 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 111,020 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 404,000 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 19,000 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 29,000 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 8,000 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 4,000 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 523,000 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 125,000 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 166,000 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 26,000 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 354,000 |
| May 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 168,400 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 893,900 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,008 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,000 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100.00% | 131,800 |