Magna Terra Minerals Inc MTT
TSXV · Canada · Non-Energy Minerals
CAD 0.2550-0.02 (-5.56%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.25 | -5.56% | CAD 0.28 | CAD 0.28 | CAD 0.25 | 24.37K |
| 2026-10-01 | CAD 0.27 | 0.00% | CAD 0.28 | CAD 0.29 | CAD 0.27 | 51.00K |
| 2026-09-30 | CAD 0.27 | -10.00% | CAD 0.30 | CAD 0.30 | CAD 0.26 | 131.60K |
| 2026-09-29 | CAD 0.30 | +3.45% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 55.30K |
| 2026-09-28 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 193.50K |
| 2026-09-25 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 30.70K |
| 2026-09-24 | CAD 0.30 | +11.11% | CAD 0.28 | CAD 0.30 | CAD 0.27 | 170.60K |
| 2026-09-23 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.28 | CAD 0.26 | 104.10K |
| 2026-09-22 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 40.10K |
| 2026-09-21 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.25 | 106.80K |
| 2026-09-18 | CAD 0.27 | +12.50% | CAD 0.24 | CAD 0.27 | CAD 0.24 | 184.60K |
| 2026-09-17 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 49.60K |
| 2026-09-16 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 124.10K |
| 2026-09-15 | CAD 0.25 | -3.85% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 9.50K |
| 2026-09-14 | CAD 0.26 | 0.00% | CAD 0.25 | CAD 0.27 | CAD 0.25 | 41.00K |
| 2026-09-11 | CAD 0.26 | -3.70% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 175.50K |
| 2026-09-10 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.25 | 185.30K |
| 2026-09-09 | CAD 0.27 | +3.85% | CAD 0.26 | CAD 0.27 | CAD 0.25 | 390.70K |
| 2026-09-08 | CAD 0.26 | +4.00% | CAD 0.25 | CAD 0.27 | CAD 0.24 | 221.90K |
| 2026-09-04 | CAD 0.25 | +8.70% | CAD 0.23 | CAD 0.25 | CAD 0.23 | 205.00K |
| 2026-09-03 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.24 | CAD 0.23 | 166.00K |
| 2026-09-02 | CAD 0.23 | +15.00% | CAD 0.20 | CAD 0.23 | CAD 0.20 | 53.50K |
| 2026-09-01 | CAD 0.20 | -4.76% | CAD 0.21 | CAD 0.23 | CAD 0.20 | 114.40K |
| 2026-08-31 | CAD 0.21 | -8.70% | CAD 0.23 | CAD 0.23 | CAD 0.20 | 97.20K |
| 2026-08-28 | CAD 0.23 | +15.00% | CAD 0.20 | CAD 0.25 | CAD 0.20 | 415.70K |
| 2026-08-27 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.21 | CAD 0.20 | 48.30K |
| 2026-08-26 | CAD 0.20 | +5.26% | CAD 0.19 | CAD 0.20 | CAD 0.19 | 237.20K |
| 2026-08-25 | CAD 0.19 | +11.76% | CAD 0.17 | CAD 0.19 | CAD 0.17 | 331.20K |
| 2026-08-24 | CAD 0.17 | +6.25% | CAD 0.16 | CAD 0.18 | CAD 0.16 | 346.10K |
| 2026-08-21 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 66.00K |
| 2026-08-20 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 3.50K |
| 2026-08-19 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.15 | 44.70K |
| 2026-08-18 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 10.00K |
| 2026-08-17 | CAD 0.16 | -5.88% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 7.50K |
| 2026-08-14 | CAD 0.17 | +6.25% | CAD 0.17 | CAD 0.17 | CAD 0.17 | 5.00K |
| 2026-08-13 | CAD 0.16 | -5.88% | CAD 0.17 | CAD 0.17 | CAD 0.16 | 9.00K |
| 2026-08-12 | CAD 0.17 | 0.00% | CAD 0.17 | CAD 0.18 | CAD 0.17 | 131.40K |
| 2026-08-11 | CAD 0.17 | +6.25% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 84.50K |
| 2026-08-10 | CAD 0.16 | -5.88% | CAD 0.17 | CAD 0.17 | CAD 0.16 | 133.50K |
| 2026-08-07 | CAD 0.17 | +6.25% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 39.70K |
| 2026-08-06 | CAD 0.16 | -5.88% | CAD 0.17 | CAD 0.17 | CAD 0.16 | 37.00K |
| 2026-08-05 | CAD 0.17 | +6.25% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 18.00K |
| 2026-08-04 | CAD 0.16 | +6.67% | CAD 0.15 | CAD 0.16 | CAD 0.15 | 11.10K |
| 2026-07-31 | CAD 0.15 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.15 | 24.50K |
| 2026-07-30 | CAD 0.15 | -6.25% | CAD 0.16 | CAD 0.16 | CAD 0.15 | 15.00K |
| 2026-07-29 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 9.50K |
| 2026-07-28 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 0 |
| 2026-07-27 | CAD 0.16 | -5.88% | CAD 0.17 | CAD 0.17 | CAD 0.16 | 15.80K |
| 2026-07-24 | CAD 0.17 | 0.00% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 34.00K |
| 2026-07-23 | CAD 0.17 | 0.00% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 16.40K |
| 2026-07-22 | CAD 0.17 | +6.25% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 39.00K |
| 2026-07-21 | CAD 0.16 | 0.00% | CAD 0.15 | CAD 0.16 | CAD 0.15 | 44.00K |
| 2026-07-20 | CAD 0.16 | -5.88% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 27.00K |
| 2026-07-17 | CAD 0.17 | +21.43% | CAD 0.17 | CAD 0.17 | CAD 0.17 | 3.90K |
| 2026-07-16 | CAD 0.14 | -6.67% | CAD 0.15 | CAD 0.16 | CAD 0.14 | 26.00K |
| 2026-07-15 | CAD 0.15 | 0.00% | CAD 0.15 | CAD 0.15 | CAD 0.15 | 11.00K |
| 2026-07-14 | CAD 0.15 | -6.25% | CAD 0.16 | CAD 0.16 | CAD 0.15 | 20.50K |
| 2026-07-13 | CAD 0.16 | 0.00% | CAD 0.17 | CAD 0.17 | CAD 0.16 | 39.90K |
| 2026-07-10 | CAD 0.16 | -5.88% | CAD 0.17 | CAD 0.17 | CAD 0.16 | 29.00K |
| 2026-07-09 | CAD 0.17 | +6.25% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 78.30K |
| 2026-07-08 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 0 |
| 2026-07-07 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 47.00K |
| 2026-07-06 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 36.00K |
| 2026-07-03 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 0 |
| 2026-07-02 | CAD 0.16 | +6.67% | CAD 0.15 | CAD 0.16 | CAD 0.15 | 53.00K |
| 2026-06-30 | CAD 0.15 | -6.25% | CAD 0.16 | CAD 0.16 | CAD 0.15 | 18.00K |
| 2026-06-29 | CAD 0.16 | +6.67% | CAD 0.16 | CAD 0.16 | CAD 0.15 | 22.00K |
| 2026-06-26 | CAD 0.15 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.15 | 41.50K |
| 2026-06-25 | CAD 0.15 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.15 | 17.00K |
| 2026-06-24 | CAD 0.15 | -6.25% | CAD 0.16 | CAD 0.16 | CAD 0.15 | 26.10K |
| 2026-06-23 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 41.60K |
| 2026-06-22 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 61.40K |
| 2026-06-19 | CAD 0.16 | +6.67% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 18.50K |
| 2026-06-18 | CAD 0.15 | -6.25% | CAD 0.16 | CAD 0.16 | CAD 0.15 | 19.00K |
| 2026-06-17 | CAD 0.16 | 0.00% | CAD 0.15 | CAD 0.16 | CAD 0.15 | 21.00K |
| 2026-06-16 | CAD 0.16 | +6.67% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 63.00K |
| 2026-06-15 | CAD 0.15 | +7.14% | CAD 0.14 | CAD 0.16 | CAD 0.14 | 92.60K |
| 2026-06-12 | CAD 0.14 | -6.67% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 7.00K |
| 2026-06-11 | CAD 0.15 | +7.14% | CAD 0.14 | CAD 0.15 | CAD 0.14 | 17.50K |
| 2026-06-10 | CAD 0.14 | -6.67% | CAD 0.15 | CAD 0.15 | CAD 0.14 | 49.50K |
| 2026-06-09 | CAD 0.15 | -6.25% | CAD 0.15 | CAD 0.15 | CAD 0.15 | 18.00K |
| 2026-06-08 | CAD 0.16 | +6.67% | CAD 0.16 | CAD 0.16 | CAD 0.15 | 72.00K |
| 2026-06-05 | CAD 0.15 | -16.67% | CAD 0.17 | CAD 0.17 | CAD 0.15 | 195.20K |
| 2026-06-04 | CAD 0.18 | +5.88% | CAD 0.17 | CAD 0.18 | CAD 0.17 | 73.10K |
| 2026-06-03 | CAD 0.17 | +6.25% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 16.20K |
| 2026-06-02 | CAD 0.16 | -5.88% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 9.00K |
| 2026-06-01 | CAD 0.17 | +6.25% | CAD 0.16 | CAD 0.17 | CAD 0.14 | 260.50K |
| 2026-05-29 | CAD 0.16 | -5.88% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 18.20K |
| 2026-05-28 | CAD 0.17 | 0.00% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 7.00K |
| 2026-05-27 | CAD 0.17 | +6.25% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 53.40K |