MTB Metals Corp. (TSXV:MTB)
Canada
· Delayed Price · Currency is CAD 0.0100
-0.0050 (-33.33%)
May 2, 2025, 1:00 PM EDT
MTB Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 35,000 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Apr 28, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 267,700 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 2,500 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 110,000 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 8,000 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 8,100 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Apr 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 27,000 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 85,000 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,000 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 4,000 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,500 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 100.00% | 317,000 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 252,310 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 561,000 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 84,000 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 3,400 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 225,000 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 10,000 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 233,000 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 55,000 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 182,300 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 8,000 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 48,722 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 81,000 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 261,000 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 75,000 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,000 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 102,000 |
| Feb 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 7,000 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |