Magna Terra Minerals Inc. (TSXV:MTT)
Canada · Delayed Price · Currency is CAD 0.2300
+0.0350 (17.95%)
Aug 28, 2026, 3:55 PM EST
Magna Terra Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 36,000 |
| Jul 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 53,005 |
| Jun 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 18,000 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 22,000 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 41,500 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 17,000 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 26,100 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 41,600 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 61,401 |
| Jun 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 18,500 |
| Jun 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 19,000 |
| Jun 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 21,000 |
| Jun 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 63,000 |
| Jun 15, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 92,609 |