Skip to main content
MTL Cannabis Corp. (CSE:MTLC)
Canada flag Canada · Delayed Price · Currency is CAD
0.500
+0.030 (6.38%)
At close: Dec 5, 2025

MTL Cannabis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 10, 20250.650.650.640.640.64-4.48%2,300
Sep 9, 20250.670.670.670.670.671.52%1,500
Sep 8, 20250.670.670.660.660.661.54%1,500
Sep 5, 20250.670.670.650.650.65-2.99%3,474
Sep 4, 20250.670.670.670.670.67-4.29%5,167
Sep 2, 20250.700.700.700.700.70-1.41%1,500
Aug 29, 20250.700.710.670.710.715.97%51,081
Aug 28, 20250.640.710.640.670.67-1.47%19,192
Aug 27, 20250.630.680.630.680.687.94%16,328
Aug 26, 20250.660.660.630.630.63-4.55%14,070
Aug 25, 20250.710.710.660.660.66-5.71%32,591
Aug 22, 20250.700.700.700.700.701.45%1,255
Aug 21, 20250.690.690.690.690.69-5.48%4,943
Aug 20, 20250.730.730.720.730.738.96%33,329
Aug 19, 20250.690.710.670.670.67-10.67%64,102
Aug 18, 20250.740.750.730.750.75-11,719
Aug 15, 20250.730.750.730.750.755.63%5,866
Aug 13, 20250.710.710.710.710.71-5.33%659
Aug 12, 20250.750.750.750.750.75-3,000
Aug 11, 20250.720.750.720.750.75-10,128
Aug 8, 20250.570.750.570.750.7510.29%23,577
Aug 7, 20250.680.680.680.680.68-2.86%575
Aug 6, 20250.750.750.700.700.70-9.09%2,145
Aug 5, 20250.750.770.750.770.77-3.75%15,844
Aug 1, 20250.900.900.760.800.80-13,887
Jul 31, 20250.700.800.700.800.8033.33%256,838
Jul 30, 20250.600.600.550.600.60-77,138
Jul 29, 20250.550.600.550.600.6017.65%45,000
Jul 28, 20250.460.580.460.510.51-15.00%31,794
Jul 25, 20250.470.600.470.600.6029.03%59,849
Jul 24, 20250.490.490.470.470.47-4.12%4,929
Jul 23, 20250.400.490.400.490.491.04%21,121
Jul 22, 20250.440.480.420.480.486.67%151,035
Jul 21, 20250.360.450.360.450.4534.33%613,320
Jul 18, 20250.330.340.330.340.34-6,361
Jul 17, 20250.320.340.320.340.346.35%4,129
Jul 16, 20250.320.320.320.320.32-4.55%727
Jul 15, 20250.320.330.320.330.33-4.35%4,640
Jul 11, 20250.360.360.350.350.35-2.82%8,064
Jul 10, 20250.330.360.330.360.364.41%1,000
Jul 9, 20250.330.340.320.340.341.49%16,606
Jul 8, 20250.320.340.320.340.34-1.47%6,746
Jul 4, 20250.340.340.340.340.344.62%504
Jul 3, 20250.330.330.330.330.33-4.41%5,712
Jul 2, 20250.330.340.330.340.344.62%3,666
Jun 30, 20250.330.330.330.330.33-2.99%12,127
Jun 27, 20250.340.340.340.340.343.08%3,673
Jun 26, 20250.330.330.330.330.33-4.41%3,000
Jun 25, 20250.340.340.340.340.343.03%500
Jun 23, 20250.330.340.330.330.33-8.33%36,156
Jun 19, 20250.330.360.330.360.361.41%14,107
Jun 18, 20250.360.360.360.360.369.23%1,503