Magna Terra Minerals Inc. (TSXV:MTT)
Canada · Delayed Price · Currency is CAD 0.1800
-0.0050 (-2.70%)
Apr 10, 2026, 3:09 PM EST
Magna Terra Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 23,105 |
| Apr 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 74,701 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.89% | 52,259 |
| Apr 7, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 93,000 |
| Apr 6, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 19,506 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,100 |
| Apr 1, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 116,500 |
| Mar 31, 2026 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 5.56% | 88,725 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 89,212 |
| Mar 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 47,200 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 32,000 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 243,876 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,000 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.06% | 130,328 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 248,500 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 174,662 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 9,500 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,500 |
| Mar 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 73,682 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 113,002 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 30,250 |
| Mar 11, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 125,902 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 163,000 |
| Mar 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 80,320 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 53,000 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 85,750 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.32% | 86,500 |
| Mar 3, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 13.89% | 713,654 |
| Mar 2, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 12.50% | 528,729 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 105,500 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,025 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 19,000 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -6.06% | 242,446 |
| Feb 23, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 118,800 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 375,340 |
| Feb 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 23,500 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 51,000 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,500 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 38,500 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 36,562 |
| Feb 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 86,785 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 32,500 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40,000 |
| Feb 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 151,979 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -14.71% | 179,000 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 18,000 |
| Feb 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 20,758 |
| Feb 2, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 115,726 |
| Jan 30, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 152,404 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 152,850 |