Magna Terra Minerals Inc. (TSXV:MTT)
Canada
· Delayed Price · Currency is CAD 0.0750
+0.0050 (7.14%)
Jun 6, 2025, 3:03 PM EDT
Magna Terra Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 130,590 |
| Jun 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 140,000 |
| Jun 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 9,000 |
| Jun 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 135,006 |
| Jun 2, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 74,700 |
| May 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 4,300 |
| May 29, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 237,400 |
| May 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 58,800 |
| May 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 375,344 |
| May 26, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 142,200 |
| May 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 21,000 |
| May 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 31,000 |
| May 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 13,000 |
| May 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 12,000 |
| May 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
| May 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 14, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 16.67% | 510,008 |
| May 13, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 65,000 |
| May 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 18,000 |
| May 9, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 471,000 |
| May 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -20.00% | 34,200 |
| May 7, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 15.38% | 27,000 |
| May 6, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 17,030 |
| May 5, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 107,100 |
| May 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 29, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 16.67% | 168,400 |
| Apr 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 575,000 |
| Apr 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 145,700 |
| Apr 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 17, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 18,500 |
| Apr 16, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 112,500 |
| Apr 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 2,000 |
| Apr 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 349,600 |
| Apr 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 11,100 |
| Apr 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 24,000 |
| Apr 9, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 169,000 |
| Apr 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 10,200 |
| Apr 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 34,000 |
| Apr 4, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 170,400 |
| Apr 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 195,000 |
| Apr 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 26,100 |
| Apr 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 31, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 83,500 |
| Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 27, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 88,000 |