Mettalex Historical Data

MTLX Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $3.81
+16.71%
$15.49 million $72,979
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