Mettalex Historical Data

MTLX Page 12
Download
Date Close Price change Market cap Trading volume
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
Aug 25, 2024 $ 1.89
+0.00%
$ 7.69 million $ 20,481
Aug 24, 2024 $ 1.89
+3.65%
$ 7.69 million $ 16,257
Aug 23, 2024 $ 1.83
+11.83%
$ 7.42 million $ 17,908
Aug 22, 2024 $ 1.63
+6.46%
$ 6.63 million $ 15,288
Aug 21, 2024 $ 1.53
+7.62%
$ 6.23 million $ 16,040
Aug 20, 2024 $ 1.43
+12.00%
$ 5.79 million $ 29,301
Aug 19, 2024 $ 1.27
-1.58%
$ 5.17 million $ 14,728
Aug 18, 2024 $ 1.29
-4.94%
$ 5.25 million $ 21,927
Aug 17, 2024 $ 1.36
-5.44%
$ 5.53 million $ 24,405
Aug 16, 2024 $ 1.44
-5.67%
$ 5.85 million $ 42,100
Aug 15, 2024 $ 1.53
-6.23%
$ 6.2 million $ 46,717
Aug 14, 2024 $ 1.63
-0.37%
$ 6.61 million $ 22,263
Aug 13, 2024 $ 1.63
+4.93%
$ 6.63 million $ 23,901
Aug 12, 2024 $ 1.56
+14.08%
$ 6.32 million $ 26,609
Aug 11, 2024 $ 1.36
-0.22%
$ 5.54 million $ 9,599
Aug 10, 2024 $ 1.37
-5.17%
$ 5.55 million $ 13,321
Aug 9, 2024 $ 1.44
+2.16%
$ 5.86 million $ 9,817
Aug 8, 2024 $ 1.41
+10.82%
$ 5.73 million $ 27,920
Aug 7, 2024 $ 1.27
-13.85%
$ 5.17 million $ 32,075
Aug 6, 2024 $ 1.48
+1.77%
$ 6 million $ 25,381
Aug 5, 2024 $ 1.45
-6.48%
$ 5.9 million $ 112,641
Aug 4, 2024 $ 1.54
-3.83%
$ 6.27 million $ 7,748