Mettalex Historical Data

MTLX Page 11
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 1.85
+4.07%
$ 7.52 million $ 30,911
Nov 10, 2024 $ 1.78
-7.52%
$ 7.23 million $ 66,481
Nov 9, 2024 $ 1.92
-78.98%
$ 7.81 million $ 79,296
Nov 8, 2024 $ 9.14
+272.46%
$ 37.15 million $ 49,626
Nov 7, 2024 $ 2.45
+3.41%
$ 9.97 million $ 49,270
Nov 6, 2024 $ 2.37
+14.76%
$ 9.64 million $ 49,461
Nov 5, 2024 $ 2.07
+3.62%
$ 8.4 million $ 21,495
Nov 4, 2024 $ 2
-1.47%
$ 8.11 million $ 4,021
Nov 3, 2024 $ 2.03
-3.95%
$ 8.23 million $ 47,617
Nov 2, 2024 $ 2.11
-1.61%
$ 8.57 million $ 8,348
Nov 1, 2024 $ 2.14
+1.68%
$ 8.71 million $ 9,836
Oct 31, 2024 $ 2.11
-2.21%
$ 8.58 million $ 12,441
Oct 30, 2024 $ 2.16
-1.43%
$ 8.77 million $ 7,373
Oct 29, 2024 $ 2.19
-3.99%
$ 8.89 million $ 22,713
Oct 28, 2024 $ 2.25
+7.92%
$ 9.14 million $ 25,087
Oct 27, 2024 $ 2.08
+2.47%
$ 8.47 million $ 24,088
Oct 26, 2024 $ 2.03
-2.95%
$ 8.26 million $ 23,223
Oct 25, 2024 $ 2.09
-8.77%
$ 8.48 million $ 20,920
Oct 24, 2024 $ 2.29
-0.10%
$ 9.29 million $ 9,727
Oct 23, 2024 $ 2.29
-4.25%
$ 9.3 million $ 12,537
Oct 22, 2024 $ 2.39
-2.44%
$ 9.71 million $ 14,864
Oct 21, 2024 $ 2.45
-0.40%
$ 9.97 million $ 28,210
Oct 20, 2024 $ 2.43
+4.39%
$ 9.89 million $ 27,409
Oct 19, 2024 $ 2.34
+2.37%
$ 9.51 million $ 20,180
Oct 18, 2024 $ 2.29
+15.92%
$ 9.29 million $ 49,864
Oct 17, 2024 $ 1.97
-7.72%
$ 8.01 million $ 11,641
Oct 16, 2024 $ 2.13
-6.66%
$ 8.65 million $ 75,045
Oct 15, 2024 $ 2.28
-3.38%
$ 9.27 million $ 59,423
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