Mettalex Historical Data

MTLX Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $1.94
-1.51%
$7.9 million $3,399
Dec 31, 2024 $1.97
+2.25%
$8.02 million $41,979
Dec 30, 2024 $1.93
-2.43%
$7.85 million $11,510
Dec 29, 2024 $1.98
-1.02%
$8.04 million $38,685
Dec 28, 2024 $2
+0.47%
$8.12 million $3,900
Dec 27, 2024 $1.99
-2.33%
$8.09 million $21,454
Dec 26, 2024 $2.04
-10.53%
$8.28 million $72,753
Dec 25, 2024 $2.28
-0.10%
$9.26 million $4,577
Dec 24, 2024 $2.28
+3.05%
$9.26 million $16,664
Dec 23, 2024 $2.22
+10.02%
$9.04 million $28,667
Dec 22, 2024 $2.02
-2.02%
$8.22 million $13,444
Dec 21, 2024 $2.06
+9.12%
$8.38 million $40,533
Dec 20, 2024 $1.89
+0.92%
$7.68 million $41,023
Dec 19, 2024 $1.87
-8.23%
$7.61 million $34,030
Dec 18, 2024 $2.03
-16.95%
$8.23 million $37,700
Dec 17, 2024 $2.44
-1.90%
$9.9 million $5,928
Dec 16, 2024 $2.48
-3.51%
$10.1 million $16,261
Dec 15, 2024 $2.58
-0.84%
$10.46 million $17,050
Dec 14, 2024 $2.6
-1.18%
$10.55 million $8,460
Dec 13, 2024 $2.63
-10.36%
$10.69 million $37,492
Dec 12, 2024 $2.94
-5.27%
$11.92 million $37,587
Dec 11, 2024 $3.1
+8.62%
$12.59 million $21,750
Dec 10, 2024 $2.85
-7.03%
$11.6 million $26,975
Dec 9, 2024 $3.08
-7.57%
$12.51 million $12,272
Dec 8, 2024 $3.33
-2.64%
$13.53 million $88,444
Dec 7, 2024 $3.39
+12.54%
$13.79 million $54,430
Dec 6, 2024 $3.02
-6.40%
$12.25 million $54,949
Dec 5, 2024 $3.22
-8.26%
$13.11 million $34,185
Dec 4, 2024 $3.53
+2.08%
$14.34 million $4,224
Dec 3, 2024 $3.46
+2.12%
$14.05 million $16,708
Dec 2, 2024 $3.39
-4.03%
$13.78 million $34,511
Dec 1, 2024 $3.56
+3.23%
$14.46 million $49,131
Nov 30, 2024 $3.45
+9.09%
$14.01 million $62,818
Nov 29, 2024 $3.16
-3.16%
$12.84 million $15,916
Nov 28, 2024 $3.27
-6.13%
$13.27 million $43,544
Nov 27, 2024 $3.48
+11.96%
$14.13 million $64,134
Nov 26, 2024 $3.11
-0.35%
$12.63 million $31,649
Nov 25, 2024 $3.12
+2.32%
$12.68 million $66,026
Nov 24, 2024 $3.07
-0.99%
$12.47 million $31,267
Nov 23, 2024 $3.14
+3.07%
$12.75 million $176,641
Nov 22, 2024 $3.06
+3.78%
$12.43 million $22,206
Nov 21, 2024 $2.94
+27.40%
$11.95 million $68,759
Nov 20, 2024 $2.31
+5.16%
$9.37 million $74,729
Nov 19, 2024 $2.2
-1.15%
$8.92 million $43,270
Nov 18, 2024 $2.22
+4.48%
$9.02 million $73,834
Nov 17, 2024 $2.13
-6.65%
$8.63 million $20,573
Nov 16, 2024 $2.28
+10.79%
$9.25 million $43,416
Nov 15, 2024 $2.06
-2.47%
$8.35 million $43,557
Nov 14, 2024 $2.11
+34.20%
$8.56 million $146,196
Nov 13, 2024 $1.57
+8.97%
$6.38 million $82,620