Mettalex Historical Data

MTLX Page 13
Download
Date Close Price change Market cap Trading volume
Aug 3, 2024 $ 1.61
+2.56%
$ 6.52 million $ 15,340
Aug 2, 2024 $ 1.57
-6.63%
$ 6.36 million $ 21,373
Aug 1, 2024 $ 1.68
-4.64%
$ 6.81 million $ 24,049
Jul 31, 2024 $ 1.76
-0.84%
$ 7.14 million $ 11,653
Jul 30, 2024 $ 1.77
-8.49%
$ 7.2 million $ 38,115
Jul 29, 2024 $ 1.94
+0.97%
$ 7.87 million $ 14,617
Jul 28, 2024 $ 1.92
-4.89%
$ 7.79 million $ 22,202
Jul 27, 2024 $ 2.02
+1.34%
$ 8.2 million $ 16,148
Jul 26, 2024 $ 1.99
+0.42%
$ 8.09 million $ 10,624
Jul 25, 2024 $ 1.98
-6.51%
$ 8.05 million $ 20,498
Jul 24, 2024 $ 2.12
-6.35%
$ 8.62 million $ 16,440
Jul 23, 2024 $ 2.26
+1.08%
$ 9.2 million $ 19,163
Jul 22, 2024 $ 2.24
+0.80%
$ 9.1 million $ 24,945
Jul 21, 2024 $ 2.22
-3.02%
$ 9.03 million $ 20,719
Jul 20, 2024 $ 2.29
-1.97%
$ 9.31 million $ 42,834
Jul 19, 2024 $ 2.34
+1.28%
$ 9.49 million $ 8,989
Jul 18, 2024 $ 2.31
+3.13%
$ 9.37 million $ 31,054
Jul 17, 2024 $ 2.24
-0.85%
$ 9.09 million $ 18,553
Jul 16, 2024 $ 2.26
+0.45%
$ 9.17 million $ 8,656
Jul 15, 2024 $ 2.25
+6.15%
$ 9.13 million $ 28,657
Jul 14, 2024 $ 2.12
+4.88%
$ 8.6 million $ 14,763
Jul 13, 2024 $ 2.02
+4.37%
$ 8.2 million $ 20,449
Jul 12, 2024 $ 1.93
-2.74%
$ 7.86 million $ 18,219
Jul 11, 2024 $ 1.99
+1.24%
$ 8.08 million $ 17,092
Jul 10, 2024 $ 1.96
-4.58%
$ 7.98 million $ 26,747
Jul 9, 2024 $ 2.06
-1.59%
$ 8.36 million $ 19,869
Jul 8, 2024 $ 2.09
-1.92%
$ 8.5 million $ 50,587
Jul 7, 2024 $ 2.13
-8.59%
$ 8.67 million $ 24,940
Jul 6, 2024 $ 2.33
+1.77%
$ 9.48 million $ 21,171
Jul 5, 2024 $ 2.29
-7.37%
$ 9.32 million $ 102,486
Jul 4, 2024 $ 2.48
-3.35%
$ 10.06 million $ 84,179
Jul 3, 2024 $ 2.57
-0.13%
$ 10.43 million $ 171,292
Jul 2, 2024 $ 2.57
-0.87%
$ 10.45 million $ 22,104
Jul 1, 2024 $ 2.59
-0.04%
$ 10.54 million $ 34,946
Jun 30, 2024 $ 2.54
+5.54%
$ 10.31 million $ 54,348
Jun 29, 2024 $ 2.4
-0.46%
$ 9.77 million $ 16,732
Jun 28, 2024 $ 2.41
-2.02%
$ 9.81 million $ 16,086
Jun 27, 2024 $ 2.46
-1.98%
$ 10.01 million $ 17,555
Jun 26, 2024 $ 2.51
-4.45%
$ 10.22 million $ 30,197
Jun 25, 2024 $ 2.63
+7.77%
$ 10.69 million $ 34,789
Jun 24, 2024 $ 2.44
+0.95%
$ 9.92 million $ 36,913
Jun 23, 2024 $ 2.42
-5.73%
$ 9.83 million $ 26,911
Jun 22, 2024 $ 2.57
-1.36%
$ 10.42 million $ 15,480
Jun 21, 2024 $ 2.6
-5.20%
$ 10.57 million $ 34,580
Jun 20, 2024 $ 2.74
+12.66%
$ 11.15 million $ 104,277
Jun 19, 2024 $ 2.44
+3.87%
$ 9.89 million $ 41,340
Jun 18, 2024 $ 2.34
-8.35%
$ 9.53 million $ 55,479
Jun 17, 2024 $ 2.56
+8.59%
$ 10.39 million $ 36,670
Jun 16, 2024 $ 2.36
+3.31%
$ 9.57 million $ 7,404
Jun 15, 2024 $ 2.28
-0.31%
$ 9.26 million $ 15,478