Skip to main content
Meta Critical Minerals Inc. (CSE:MTTA)
Canada flag Canada · Delayed Price · Currency is CAD
0.185
0.00 (0.00%)
Mar 9, 2026, 12:59 PM EST

Meta Critical Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.180.190.170.19--111,112
Mar 6, 20260.180.190.170.190.19-2.63%111,112
Mar 5, 20260.190.190.180.190.195.56%316,500
Mar 4, 20260.190.190.170.180.18-7.69%182,214
Mar 3, 20260.200.200.170.200.202.63%53,799
Mar 2, 20260.180.200.180.190.1911.76%305,595
Feb 27, 20260.140.180.140.170.1721.43%54,958
Feb 26, 20260.140.140.130.140.14-155,000
Feb 25, 20260.140.140.140.140.14-109,984
Feb 24, 20260.150.160.140.140.143.70%62,275
Feb 23, 20260.170.170.140.140.14-15.62%97,138
Feb 20, 20260.170.170.150.160.16-634,680
Feb 19, 20260.170.170.160.160.16-5.88%160,120
Feb 18, 20260.170.190.170.170.17-2.86%324,509
Feb 17, 20260.180.190.170.180.18-2.78%391,725
Feb 13, 20260.220.220.180.180.18-14.29%134,012
Feb 12, 20260.200.220.200.210.215.00%669,199
Feb 11, 20260.210.220.200.200.20-4.76%220,188
Feb 10, 20260.220.230.210.210.21-122,671
Feb 9, 20260.240.240.210.210.21-12.50%198,573
Feb 6, 20260.220.240.210.240.2414.29%454,636
Feb 5, 20260.230.230.190.210.21-6.67%559,863
Feb 4, 20260.210.230.200.230.2315.38%580,516
Feb 3, 20260.180.210.180.200.2021.88%1,221,808
Feb 2, 20260.190.190.160.160.16-8.57%162,655
Jan 30, 20260.150.190.150.180.1820.69%270,500
Jan 29, 20260.140.150.140.150.15-137,000
Jan 28, 20260.130.150.130.150.157.41%360,000
Jan 26, 20260.130.140.130.140.148.00%74,888
Jan 22, 20260.130.130.130.130.13-3.85%138,048
Jan 21, 20260.140.140.130.130.13-10.34%51,310
Jan 20, 20260.140.150.140.150.153.57%143,760
Jan 19, 20260.150.150.130.140.14-3.45%178,400
Jan 16, 20260.140.150.140.150.1511.54%172,950
Jan 15, 20260.130.130.130.130.13-3.70%48,950
Jan 14, 20260.140.140.140.140.14-6,850
Jan 13, 20260.150.150.140.140.14-10.00%88,292
Jan 12, 20260.120.160.120.150.1525.00%910,457
Jan 9, 20260.110.120.110.120.129.09%204,600
Jan 8, 20260.120.120.110.110.11-4.35%93,500
Jan 7, 20260.110.120.110.120.1215.00%1,510,100
Jan 6, 20260.100.110.100.100.10-9.09%94,500
Jan 5, 20260.120.120.110.110.11-8.33%189,000
Jan 2, 20260.110.120.110.120.1214.29%148,000
Dec 31, 20250.100.110.100.110.11-5,500
Dec 30, 20250.110.110.110.110.115.00%2,000
Dec 29, 20250.120.120.100.100.10-9.09%41,514
Dec 23, 20250.100.110.100.110.11-42,000
Dec 22, 20250.120.120.100.110.114.76%98,500
Dec 19, 20250.110.110.110.110.11-47,000
Dec 18, 20250.110.110.100.110.11-172,000
Dec 17, 20250.100.110.100.110.115.00%261,500
Dec 16, 20250.100.100.100.100.10-69,393
Dec 15, 20250.100.100.100.100.10-4.76%4,400
Dec 12, 20250.110.110.110.110.115.00%11,000
Dec 11, 20250.100.110.100.100.10-170,647
Dec 10, 20250.110.110.100.100.10-115,000
Dec 9, 20250.100.100.100.100.10-4.76%22,665
Dec 8, 20250.100.110.100.110.11-68,201
Dec 5, 20250.100.110.100.110.115.00%76,000
Dec 4, 20250.100.100.100.100.10-4.76%24,500
Dec 3, 20250.110.110.110.110.11-693
Dec 2, 20250.110.110.110.110.11-23,101
Dec 1, 20250.110.110.110.110.115.00%2,000
Nov 28, 20250.110.110.100.100.10-4.76%82,500
Nov 27, 20250.110.110.110.110.11-55,512
Nov 26, 20250.110.110.110.110.11-9,587
Nov 25, 20250.110.110.110.110.11-600
Nov 24, 20250.100.110.100.110.115.00%93,500
Nov 21, 20250.110.110.100.100.10-13.04%32,500
Nov 20, 20250.100.120.100.120.12-281,200
Nov 19, 20250.100.120.100.120.124.55%177,500
Nov 18, 20250.110.120.110.110.11-72,299
Nov 17, 20250.120.120.110.110.11-8.33%84,455
Nov 14, 20250.130.130.120.120.12-7.69%1,152,650
Nov 13, 20250.130.130.130.130.13-89,000
Nov 12, 20250.130.130.130.130.134.00%23,450
Nov 11, 20250.140.140.130.130.13-7.41%20,750
Nov 10, 20250.130.140.130.140.14-28,598
Nov 7, 20250.130.140.130.140.14-3.57%109,250
Nov 6, 20250.130.140.120.140.147.69%158,500
Nov 5, 20250.130.140.120.130.134.00%110,150
Nov 4, 20250.140.140.130.130.13-10.71%2,152,923
Nov 3, 20250.140.140.130.140.143.70%21,500
Oct 31, 20250.130.140.130.140.14-78,060
Oct 30, 20250.140.140.130.140.14-6.90%163,460
Oct 29, 20250.140.150.140.150.15-421,000
Oct 28, 20250.150.150.140.150.153.57%82,200
Oct 27, 20250.150.150.140.140.14-6.67%663,822
Oct 24, 20250.140.150.140.150.157.14%54,576
Oct 23, 20250.170.170.140.140.14-17.65%218,833
Oct 22, 20250.150.180.150.170.1713.33%303,000
Oct 21, 20250.160.160.150.150.15-6.25%229,500
Oct 20, 20250.170.170.160.160.16-3.03%60,100
Oct 17, 20250.170.170.160.170.17-102,625
Oct 16, 20250.170.180.160.170.17-2.94%769,642
Oct 15, 20250.160.170.160.170.176.25%280,500
Oct 14, 20250.160.160.150.160.16-236,225
Oct 10, 20250.140.170.140.160.1614.29%1,650,119
Oct 9, 20250.140.140.140.140.143.70%134,373