Skip to main content
MTL Cannabis Corp. (CSE:MTLC)
Canada flag Canada · Delayed Price · Currency is CAD
0.570
+0.010 (1.79%)
Mar 5, 2026, 3:29 PM EST

MTL Cannabis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.570.570.570.570.571.79%25,000
Mar 2, 20260.600.600.560.560.56-8.20%2,114
Feb 26, 20260.620.620.610.610.61-1.61%22,100
Feb 25, 20260.620.620.620.620.62-4,571
Feb 24, 20260.620.620.620.620.62-2,598
Feb 23, 20260.610.620.600.620.623.33%63,523
Feb 20, 20260.600.600.600.600.60-8,202
Feb 18, 20260.620.620.600.600.601.69%18,567
Feb 17, 20260.580.590.580.590.591.72%35,654
Feb 13, 20260.560.580.560.580.585.45%20,391
Feb 12, 20260.560.560.520.550.55-70,522
Feb 11, 20260.570.570.550.550.55-3.51%56,125
Feb 10, 20260.570.570.570.570.57-3.39%6,896
Feb 9, 20260.580.590.580.590.59-1.67%61,500
Feb 6, 20260.600.600.600.600.60-1.64%4,966
Feb 5, 20260.600.610.600.610.61-9,001
Feb 3, 20260.590.610.590.610.613.39%7,886
Feb 2, 20260.590.590.590.590.59-653
Jan 30, 20260.590.590.590.590.59-1.67%1,399
Jan 29, 20260.620.620.600.600.60-1.64%42,322
Jan 28, 20260.620.630.610.610.61-1.61%78,315
Jan 27, 20260.630.630.620.620.62-12,339
Jan 26, 20260.630.630.620.620.62-1.59%11,006
Jan 23, 20260.630.630.630.630.631.61%10,001
Jan 21, 20260.620.620.620.620.62-1.59%2,850
Jan 20, 20260.630.640.620.630.63-8,613
Jan 19, 20260.640.640.630.630.63-26,284
Jan 16, 20260.640.640.630.630.63-4.55%11,850
Jan 15, 20260.660.660.660.660.661.54%1,914
Jan 13, 20260.650.650.650.650.65-2.99%10,020
Jan 12, 20260.690.690.640.670.67-33,937
Jan 9, 20260.680.680.670.670.67-2.90%18,212
Jan 8, 20260.660.720.660.690.696.15%69,742
Jan 7, 20260.640.650.640.650.654.84%7,250
Jan 6, 20260.620.620.620.620.62-1.59%775
Jan 5, 20260.630.630.630.630.63-6,120
Jan 2, 20260.630.630.630.630.63-3.08%558
Dec 31, 20250.650.650.650.650.653.17%7,113
Dec 30, 20250.610.660.610.630.63-4.55%48,235
Dec 29, 20250.640.680.620.660.66-1.49%32,475
Dec 24, 20250.720.720.670.670.67-6.94%13,555
Dec 23, 20250.630.720.630.720.724.35%48,832
Dec 22, 20250.720.720.670.690.69-4.17%50,911
Dec 19, 20250.770.810.720.720.72-11.11%97,327
Dec 18, 20250.901.030.790.810.81-3.57%1,266,202
Dec 17, 20250.860.900.820.840.84-1.18%1,867,590
Dec 16, 20250.750.890.750.850.8510.39%1,728,336
Dec 15, 20250.800.840.750.770.7754.00%1,886,065
Dec 12, 20250.450.500.450.500.5021.95%179,055
Dec 10, 20250.470.470.410.410.41-2.38%54,229
Dec 9, 20250.440.440.410.420.42-6.67%48,033
Dec 8, 20250.500.500.450.450.45-10.00%34,592
Dec 5, 20250.500.500.500.500.506.38%37,987
Dec 4, 20250.490.500.430.470.4714.63%95,829
Dec 3, 20250.350.410.350.410.4118.84%156,904
Dec 2, 20250.380.390.350.350.35-4.17%60,110
Dec 1, 20250.390.390.360.360.36-10.00%34,385
Nov 28, 20250.480.480.390.400.40-15.79%119,073
Nov 26, 20250.480.480.480.480.48-3.06%1,286
Nov 24, 20250.490.490.490.490.492.08%7,195
Nov 20, 20250.470.480.470.480.48-11.11%1,950
Nov 19, 20250.490.540.490.540.5411.34%12,208
Nov 17, 20250.470.490.470.490.49-3.00%2,500
Nov 14, 20250.500.500.500.500.503.09%6,006
Nov 12, 20250.490.490.480.490.49-2.02%11,500
Nov 11, 20250.500.500.480.500.50-1.00%6,365
Nov 10, 20250.520.520.500.500.50-3.85%8,900
Nov 7, 20250.520.520.520.520.52-8,820
Nov 6, 20250.520.520.520.520.52-700
Nov 5, 20250.560.560.500.520.52-10.34%55,250
Nov 4, 20250.580.580.580.580.58-1.69%1,250
Nov 3, 20250.590.600.590.590.59-25,740
Oct 31, 20250.550.590.550.590.591.72%6,470
Oct 30, 20250.570.580.570.580.58-46,500
Oct 29, 20250.560.580.560.580.58-12,000
Oct 27, 20250.600.600.560.580.587.41%30,791
Oct 24, 20250.590.590.540.540.54-10.00%30,516
Oct 23, 20250.600.600.570.600.601.69%15,955
Oct 22, 20250.590.630.590.590.59-59,936
Oct 20, 20250.620.620.590.590.59-4.84%12,123
Oct 16, 20250.620.620.620.620.623.33%7,000
Oct 14, 20250.630.630.600.600.60-4.76%3,617
Oct 9, 20250.600.630.600.630.635.00%9,617
Oct 8, 20250.600.600.600.600.60-3.23%2,600
Oct 7, 20250.630.630.610.620.621.64%13,439
Oct 6, 20250.630.630.610.610.61-3.17%35,630
Oct 3, 20250.600.630.590.630.635.00%40,831
Oct 2, 20250.620.630.600.600.60-5,970
Oct 1, 20250.620.630.560.600.60-4.76%6,387
Sep 30, 20250.610.630.610.630.63-28,300
Sep 29, 20250.600.660.600.630.631.61%303,990
Sep 26, 20250.630.630.620.620.62-4.62%58,500
Sep 25, 20250.650.650.650.650.65-5,378
Sep 24, 20250.650.650.650.650.65-1.52%2,266
Sep 23, 20250.650.660.650.660.661.54%10,000
Sep 22, 20250.650.650.650.650.65-2.99%2,001
Sep 18, 20250.670.670.670.670.674.69%606
Sep 17, 20250.650.650.640.640.641.59%4,400
Sep 16, 20250.630.630.630.630.631.61%2,173
Sep 12, 20250.650.650.620.620.62-3.13%5,070