Mettalex Historical Data

MTLX Page 12
Download
Date Close Price change Market cap Trading volume
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
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