Magna Terra Minerals Inc. (TSXV:MTT)
Canada · Delayed Price · Currency is CAD 0.2700
+0.0300 (12.50%)
Sep 18, 2026, 3:54 PM EST
Magna Terra Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.50% | 184,550 |
| Sep 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 49,600 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 124,103 |
| Sep 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 9,500 |
| Sep 14, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 41,002 |
| Sep 11, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 175,500 |
| Sep 10, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 185,345 |
| Sep 9, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 5.88% | 390,700 |
| Sep 8, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 2.00% | 221,918 |
| Sep 4, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 204,992 |
| Sep 3, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 166,000 |
| Sep 2, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.38% | 53,520 |
| Sep 1, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -6.02% | 114,355 |
| Aug 31, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -9.78% | 97,166 |
| Aug 28, 2026 | 0.20 | 0.25 | 0.20 | 0.23 | 0.23 | 17.95% | 415,662 |
| Aug 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 48,286 |
| Aug 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 237,206 |
| Aug 25, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.76% | 331,214 |
| Aug 24, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 9.68% | 346,050 |
| Aug 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 66,000 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,500 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 44,700 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Aug 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 7,500 |
| Aug 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 5,000 |
| Aug 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 9,000 |
| Aug 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 131,370 |
| Aug 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 84,500 |
| Aug 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 133,479 |
| Aug 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 39,668 |
| Aug 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 37,000 |
| Aug 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 18,000 |
| Aug 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 11,050 |
| Jul 31, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 24,500 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 15,000 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,500 |
| Jul 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 15,774 |
| Jul 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 34,000 |
| Jul 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 16,437 |
| Jul 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 39,000 |
| Jul 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 44,000 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 27,000 |
| Jul 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 17.86% | 3,850 |
| Jul 16, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 26,000 |
| Jul 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11,000 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 20,500 |
| Jul 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 39,881 |
| Jul 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 29,000 |
| Jul 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 78,300 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 47,000 |