Mettalex Historical Data

MTLX Page 11
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $ 2.36
+0.08%
$ 9.59 million $ 40,851
Oct 13, 2024 $ 2.34
+1.94%
$ 9.52 million $ 48,813
Oct 12, 2024 $ 2.3
-0.45%
$ 9.34 million $ 54,690
Oct 11, 2024 $ 2.31
-2.10%
$ 9.38 million $ 29,225
Oct 10, 2024 $ 2.36
-10.39%
$ 9.58 million $ 128,457
Oct 9, 2024 $ 2.63
-5.96%
$ 10.69 million $ 61,773
Oct 8, 2024 $ 2.8
-12.37%
$ 11.37 million $ 117,137
Oct 7, 2024 $ 3.2
-2.87%
$ 12.98 million $ 87,633
Oct 6, 2024 $ 3.29
-0.79%
$ 13.38 million $ 10,695
Oct 5, 2024 $ 3.32
-3.74%
$ 13.49 million $ 18,276
Oct 4, 2024 $ 3.46
+0.69%
$ 14.07 million $ 20,702
Oct 3, 2024 $ 3.45
+0.54%
$ 14 million $ 26,586
Oct 2, 2024 $ 3.44
-5.42%
$ 13.96 million $ 63,511
Oct 1, 2024 $ 3.63
-3.54%
$ 14.76 million $ 45,979
Sep 30, 2024 $ 3.77
-0.92%
$ 15.3 million $ 48,102
Sep 29, 2024 $ 3.8
-8.44%
$ 15.44 million $ 97,377
Sep 28, 2024 $ 4.16
+15.41%
$ 16.91 million $ 91,163
Sep 27, 2024 $ 3.61
+3.17%
$ 14.66 million $ 27,414
Sep 26, 2024 $ 3.5
+4.53%
$ 14.2 million $ 23,775
Sep 25, 2024 $ 3.34
-9.52%
$ 13.59 million $ 37,348
Sep 24, 2024 $ 3.7
-2.89%
$ 15.02 million $ 124,295
Sep 23, 2024 $ 3.81
+16.71%
$ 15.49 million $ 72,979
Sep 22, 2024 $ 3.27
-13.61%
$ 13.27 million $ 81,506
Sep 21, 2024 $ 3.78
+11.03%
$ 15.35 million $ 186,089
Sep 20, 2024 $ 3.4
+16.31%
$ 13.83 million $ 49,720
Sep 19, 2024 $ 2.9
+8.65%
$ 11.78 million $ 11,384
Sep 18, 2024 $ 2.67
-11.61%
$ 10.83 million $ 41,133
Sep 17, 2024 $ 3.02
+7.79%
$ 12.25 million $ 24,325
Sep 16, 2024 $ 2.8
+12.23%
$ 11.37 million $ 57,930
Sep 15, 2024 $ 2.55
-11.80%
$ 10.37 million $ 17,582
Sep 14, 2024 $ 2.89
-4.16%
$ 11.76 million $ 31,711
Sep 13, 2024 $ 3.02
-5.47%
$ 12.27 million $ 67,834
Sep 12, 2024 $ 3.2
+18.40%
$ 12.99 million $ 233,563
Sep 11, 2024 $ 2.7
+2.92%
$ 10.97 million $ 75,441
Sep 10, 2024 $ 2.62
+6.39%
$ 10.66 million $ 74,798
Sep 9, 2024 $ 2.47
+5.68%
$ 10.04 million $ 142,335
Sep 8, 2024 $ 2.34
+18.87%
$ 9.51 million $ 35,733
Sep 7, 2024 $ 1.97
+7.22%
$ 8 million $ 10,239
Sep 6, 2024 $ 1.84
-2.93%
$ 7.47 million $ 21,481
Sep 5, 2024 $ 1.89
-6.48%
$ 7.7 million $ 26,121
Sep 4, 2024 $ 2.03
-5.30%
$ 8.23 million $ 36,848
Sep 3, 2024 $ 2.14
-11.24%
$ 8.69 million $ 71,356
Sep 2, 2024 $ 2.41
-9.02%
$ 9.79 million $ 70,232
Sep 1, 2024 $ 2.65
+11.47%
$ 10.76 million $ 220,728
Aug 31, 2024 $ 2.38
+31.72%
$ 9.65 million $ 254,515
Aug 30, 2024 $ 1.81
+2.40%
$ 7.34 million $ 19,896
Aug 29, 2024 $ 1.77
+0.54%
$ 7.18 million $ 14,854
Aug 28, 2024 $ 1.76
+4.40%
$ 7.14 million $ 21,139
Aug 27, 2024 $ 1.68
-6.73%
$ 6.84 million $ 17,531
Aug 26, 2024 $ 1.8
-4.73%
$ 7.33 million $ 27,464