Magna Terra Minerals Inc. (TSXV:MTT)
Canada · Delayed Price · Currency is CAD 0.1550
0.00 (0.00%)
May 21, 2026, 2:35 PM EST
Magna Terra Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 5,500 |
| May 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 22,695 |
| May 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 70,525 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6,500 |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13,391 |
| May 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 76,602 |
| May 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.03% | 22,100 |
| May 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 44,699 |
| May 6, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.23% | 81,146 |
| May 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 67,000 |
| May 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 40,674 |
| May 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 20,005 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 157,000 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 32,402 |
| Apr 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 35,000 |
| Apr 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 49,500 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 42,475 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 19,688 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 170,900 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 82,006 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 50,000 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 65,000 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 93,200 |
| Apr 14, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 44,012 |
| Apr 13, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 2.78% | 32,340 |
| 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 |