Skip to main content
Magna Terra Minerals Inc. (TSXV:MTT)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
0.00 (0.00%)
Mar 9, 2026, 3:58 PM EST

Magna Terra Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.180.180.180.180.18-53,000
Mar 5, 20260.200.200.180.180.18-5.26%85,750
Mar 4, 20260.200.200.180.190.19-7.32%86,500
Mar 3, 20260.190.210.180.210.2113.89%713,654
Mar 2, 20260.160.190.160.180.1812.50%528,729
Feb 27, 20260.160.160.160.160.163.23%105,500
Feb 26, 20260.160.160.160.160.16-3,025
Feb 25, 20260.160.160.160.160.16-19,000
Feb 24, 20260.160.160.140.160.16-6.06%242,446
Feb 23, 20260.150.170.150.170.1710.00%118,800
Feb 20, 20260.170.170.150.150.15-9.09%375,340
Feb 19, 20260.160.170.160.170.173.13%23,500
Feb 18, 20260.160.160.160.160.163.23%51,000
Feb 17, 20260.160.160.160.160.16-30,500
Feb 13, 20260.160.160.150.160.16-3.13%38,500
Feb 12, 20260.160.160.160.160.16-36,562
Feb 11, 20260.150.160.150.160.166.67%86,785
Feb 10, 20260.160.160.150.150.15-6.25%32,500
Feb 9, 20260.160.160.160.160.16-40,000
Feb 6, 20260.150.160.150.160.1610.34%151,979
Feb 5, 20260.170.170.150.150.15-14.71%179,000
Feb 4, 20260.180.180.170.170.17-2.86%18,000
Feb 3, 20260.170.180.170.180.186.06%20,758
Feb 2, 20260.150.170.150.170.1710.00%115,726
Jan 30, 20260.150.160.140.150.15-152,404
Jan 29, 20260.170.170.150.150.15-11.76%152,850
Jan 28, 20260.170.170.170.170.173.03%258,000
Jan 27, 20260.180.180.160.170.17-179,595
Jan 26, 20260.170.180.170.170.17-2.94%118,080
Jan 23, 20260.160.170.160.170.179.68%101,500
Jan 22, 20260.150.160.150.160.163.33%298,325
Jan 21, 20260.160.160.150.150.15-49,474
Jan 20, 20260.150.160.150.150.153.45%298,500
Jan 19, 20260.150.150.140.150.153.57%114,734
Jan 16, 20260.140.160.140.140.14-306,428
Jan 15, 20260.160.160.140.140.14-3.45%435,850
Jan 14, 20260.150.160.150.150.15-6.45%87,262
Jan 13, 20260.160.170.160.160.16-186,506
Jan 12, 20260.140.160.140.160.1614.81%232,100
Jan 9, 20260.130.140.130.140.143.85%89,504
Jan 8, 20260.130.140.130.130.13-24,500
Jan 7, 20260.140.140.130.130.13-7.14%270,510
Jan 6, 20260.150.150.140.140.14-3.45%395,122
Jan 5, 20260.140.150.140.150.157.41%70,249
Jan 2, 20260.140.140.140.140.14-6.90%100,153
Dec 31, 20250.140.150.140.150.153.57%88,000
Dec 30, 20250.140.140.140.140.14-62,875
Dec 29, 20250.140.140.140.140.143.70%63,590
Dec 24, 20250.140.140.140.140.14-7,000
Dec 23, 20250.140.150.140.140.14-89,040
Dec 22, 20250.140.140.130.140.143.85%32,000
Dec 19, 20250.140.140.130.130.13-148,505
Dec 18, 20250.130.140.130.130.13-3.70%10,802
Dec 17, 20250.150.150.140.140.14-6.90%60,315
Dec 16, 20250.150.150.140.150.15-54,500
Dec 15, 20250.160.160.150.150.15-9.38%87,032
Dec 12, 20250.160.160.160.160.163.23%75,500
Dec 11, 20250.150.160.150.160.16-89,868
Dec 10, 20250.160.160.160.160.16-23,005
Dec 9, 20250.160.160.160.160.16-10,780
Dec 8, 20250.160.160.160.160.16-3.13%55,858
Dec 5, 20250.160.170.160.160.16-3.03%75,714
Dec 4, 20250.160.170.160.170.176.45%65,000
Dec 3, 20250.160.160.150.160.16-468,816
Dec 2, 20250.150.160.150.160.163.33%193,100
Dec 1, 20250.150.160.150.150.15-126,885
Nov 28, 20250.150.150.140.150.153.45%84,500
Nov 27, 20250.150.150.150.150.15-3.33%46,896
Nov 26, 20250.150.160.150.150.15-6.25%46,125
Nov 25, 20250.140.160.140.160.166.67%424,500
Nov 24, 20250.140.150.140.150.157.14%142,408
Nov 21, 20250.140.140.140.140.143.70%4,000
Nov 20, 20250.140.140.140.140.14-3.57%8,050
Nov 19, 20250.140.140.140.140.14-61,900
Nov 18, 20250.150.150.140.140.14-3.45%36,537
Nov 17, 20250.150.150.130.150.15-3.33%113,512
Nov 14, 20250.150.160.150.150.15-528,020
Nov 13, 20250.160.170.150.150.15-6.25%92,814
Nov 12, 20250.150.170.150.160.1610.34%117,735
Nov 11, 20250.150.150.150.150.15-20,000
Nov 10, 20250.130.160.130.150.153.57%197,802
Nov 7, 20250.130.140.130.140.143.70%36,050
Nov 6, 20250.140.140.130.140.148.00%10,200
Nov 5, 20250.140.140.130.130.13-13.79%82,100
Nov 4, 20250.150.150.140.150.15-54,893
Nov 3, 20250.160.160.150.150.15-3.33%87,900
Oct 31, 20250.150.150.150.150.15-1,000
Oct 30, 20250.160.160.150.150.15-3.23%166,000
Oct 29, 20250.150.160.150.160.16-94,500
Oct 28, 20250.150.160.140.160.166.90%192,767
Oct 27, 20250.140.150.140.150.157.41%132,505
Oct 24, 20250.150.150.140.140.14-18,500
Oct 23, 20250.130.140.130.140.143.85%109,462
Oct 22, 20250.120.130.120.130.1313.04%62,106
Oct 21, 20250.100.120.100.120.124.55%91,700
Oct 20, 20250.110.110.100.110.114.76%107,149
Oct 17, 20250.100.110.100.110.115.00%449,291
Oct 16, 20250.100.100.100.100.10-1,300
Oct 15, 20250.100.100.100.100.105.26%26,000
Oct 14, 20250.100.100.100.100.10-5.00%74,600