Mettalex Historical Data

MTLX Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $1.43
-22.73%
$5.83 million $79,735
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