Canada markets closed

Magna Terra Minerals Inc. (MTT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0200+0.0050 (+33.33%)
At close: 03:59PM EST
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20240.02000.02000.02000.02000.02001,000
Feb 20, 20240.02000.02000.02000.02000.0200-
Feb 16, 20240.02000.02000.02000.02000.0200-
Feb 15, 20240.02000.02000.02000.02000.02001,000
Feb 14, 20240.02000.02000.02000.02000.0200-
Feb 13, 20240.02000.02000.02000.02000.0200-
Feb 12, 20240.02000.02000.02000.02000.0200-
Feb 09, 20240.02000.02000.02000.02000.02004,000
Feb 08, 20240.02000.02000.02000.02000.02002,000
Feb 07, 20240.02000.02000.02000.02000.020065,200
Feb 06, 20240.03000.03000.03000.03000.0300-
Feb 05, 20240.03000.03000.03000.03000.0300-
Feb 02, 20240.03000.03000.03000.03000.0300-
Feb 01, 20240.03000.03000.03000.03000.030010,000
Jan 31, 20240.02000.02000.02000.02000.02006,000
Jan 30, 20240.03000.03000.03000.03000.03001,000
Jan 29, 20240.03000.03000.03000.03000.03002,000
Jan 26, 20240.02000.03000.02000.03000.030012,000
Jan 25, 20240.02000.02000.02000.02000.0200-
Jan 24, 20240.02000.02000.02000.02000.02003,000
Jan 23, 20240.02000.02000.02000.02000.0200-
Jan 22, 20240.02000.02000.02000.02000.02001,500
Jan 19, 20240.02000.02000.02000.02000.02003,000
Jan 18, 20240.03000.03000.03000.03000.0300-
Jan 17, 20240.03000.03000.03000.03000.03001,500
Jan 16, 20240.03000.03000.03000.03000.0300-
Jan 15, 20240.03000.03000.03000.03000.03006,000
Jan 12, 20240.03000.03000.02000.03000.0300283,000
Jan 11, 20240.03000.03000.03000.03000.0300-
Jan 10, 20240.03000.03000.03000.03000.0300-
Jan 09, 20240.03000.03000.03000.03000.03001,000
Jan 08, 20240.03000.03000.03000.03000.0300-
Jan 05, 20240.03000.03000.03000.03000.0300-
Jan 04, 20240.03000.03000.03000.03000.0300-
Jan 03, 20240.03000.03000.03000.03000.0300-
Jan 02, 20240.03000.03000.03000.03000.030075,000
Dec 29, 20230.03000.03000.03000.03000.03001,000
Dec 28, 20230.03000.03000.03000.03000.0300-
Dec 27, 20230.03000.03000.03000.03000.0300206,000
Dec 22, 20230.03000.03000.03000.03000.03001,342,600
Dec 21, 20230.03000.03000.03000.03000.030032,000
Dec 20, 20230.03000.03000.03000.03000.0300-
Dec 19, 20230.03000.03000.03000.03000.0300-
Dec 18, 20230.03000.03000.03000.03000.03002,100
Dec 15, 20230.03000.03000.03000.03000.0300-
Dec 14, 20230.03000.03000.03000.03000.0300-
Dec 13, 20230.03000.03000.03000.03000.030030,000
Dec 12, 20230.04000.04000.04000.04000.04008,000
Dec 11, 20230.04000.04000.04000.04000.0400-
Dec 08, 20230.04000.04000.04000.04000.0400-
Dec 07, 20230.04000.04000.04000.04000.0400-
Dec 06, 20230.04000.04000.04000.04000.04001,000
Dec 05, 20230.04000.04000.04000.04000.0400-
Dec 04, 20230.04000.04000.04000.04000.0400-
Dec 01, 20230.04000.04000.04000.04000.0400-
Nov 30, 20230.04000.04000.04000.04000.0400-
Nov 29, 20230.04000.04000.04000.04000.040035,000
Nov 28, 20230.04000.04000.04000.04000.040021,000
Nov 27, 20230.04000.04000.04000.04000.0400-
Nov 24, 20230.04000.04000.04000.04000.040024,000
Nov 23, 20230.03000.03000.03000.03000.030010,000
Nov 22, 20230.03000.04000.03000.04000.0400130,000
Nov 21, 20230.03000.03000.03000.03000.03005,000
Nov 20, 20230.03000.03000.03000.03000.030010,000
Nov 17, 20230.03000.03000.03000.03000.0300-
Nov 16, 20230.03000.03000.03000.03000.0300-
Nov 15, 20230.03000.03000.03000.03000.0300-
Nov 14, 20230.03000.03000.03000.03000.0300-
Nov 13, 20230.03000.03000.03000.03000.0300-
Nov 10, 20230.03000.03000.03000.03000.0300-
Nov 09, 20230.03000.03000.03000.03000.030055,000
Nov 08, 20230.03000.03000.03000.03000.030051,000
Nov 07, 20230.03000.03000.03000.03000.030089,000
Nov 06, 20230.04000.04000.03000.04000.0400162,000
Nov 03, 20230.03000.04000.03000.04000.0400195,700
Nov 02, 20230.03000.03000.03000.03000.0300214,000
Nov 01, 20230.03000.03000.03000.03000.0300-
Oct 31, 20230.03000.03000.03000.03000.0300-
Oct 30, 20230.03000.03000.03000.03000.0300-
Oct 27, 20230.03000.03000.03000.03000.0300-
Oct 26, 20230.03000.03000.03000.03000.0300-
Oct 25, 20230.03000.03000.03000.03000.0300-
Oct 24, 20230.03000.03000.03000.03000.0300195,000
Oct 23, 20230.04000.04000.04000.04000.040050,000
Oct 20, 20230.03000.04000.03000.03000.030021,000
Oct 19, 20230.04000.04000.04000.04000.0400-
Oct 18, 20230.04000.04000.04000.04000.040023,000
Oct 17, 20230.03000.03000.03000.03000.03001,107,500
Oct 16, 20230.02000.03000.02000.03000.0300143,000
Oct 13, 20230.02000.02000.02000.02000.0200-
Oct 12, 20230.02000.02000.02000.02000.0200-
Oct 11, 20230.02000.02000.02000.02000.0200-
Oct 10, 20230.02000.02000.02000.02000.0200-
Oct 06, 20230.02000.02000.02000.02000.0200-
Oct 05, 20230.02000.02000.02000.02000.020010,000
Oct 04, 20230.02000.02000.02000.02000.0200-
Oct 03, 20230.02000.02000.02000.02000.02005,000
Oct 02, 20230.02000.02000.02000.02000.0200-
Sept 29, 20230.02000.02000.02000.02000.0200-
Sept 28, 20230.02000.02000.02000.02000.020020,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...