Mettalex Historical Data

MTLX Page 14
Download
Date Close Price change Market cap Trading volume
Jun 14, 2024 $ 2.29
-2.46%
$ 9.29 million $ 35,624
Jun 13, 2024 $ 2.34
-4.45%
$ 9.53 million $ 16,589
Jun 12, 2024 $ 2.45
-0.10%
$ 9.97 million $ 36,788
Jun 11, 2024 $ 2.46
+12.15%
$ 10 million $ 170,849
Jun 10, 2024 $ 2.19
-16.11%
$ 8.91 million $ 158,198
Jun 9, 2024 $ 2.62
+0.28%
$ 10.63 million $ 59,034
Jun 8, 2024 $ 2.61
+0.92%
$ 10.61 million $ 49,701
Jun 7, 2024 $ 2.59
-6.24%
$ 10.52 million $ 25,993
Jun 6, 2024 $ 2.76
-5.53%
$ 11.23 million $ 31,073
Jun 5, 2024 $ 2.92
-8.37%
$ 11.88 million $ 131,922
Jun 4, 2024 $ 3.19
-0.29%
$ 12.97 million $ 40,738
Jun 3, 2024 $ 3.2
+3.81%
$ 13.01 million $ 36,424
Jun 2, 2024 $ 3.08
-1.29%
$ 12.53 million $ 36,413
Jun 1, 2024 $ 3.12
-5.49%
$ 12.69 million $ 68,401
May 31, 2024 $ 3.31
-2.75%
$ 13.43 million $ 41,953
May 30, 2024 $ 3.4
+13.29%
$ 13.82 million $ 176,353
May 29, 2024 $ 3.14
+0.10%
$ 12.76 million $ 40,922
May 28, 2024 $ 3.14
-21.98%
$ 12.76 million $ 130,019
May 27, 2024 $ 4.03
+11.44%
$ 16.36 million $ 70,316
May 26, 2024 $ 3.61
+0.82%
$ 14.68 million $ 21,610
May 25, 2024 $ 3.58
+4.35%
$ 14.56 million $ 58,334
May 24, 2024 $ 3.46
-3.44%
$ 14.06 million $ 43,703
May 23, 2024 $ 3.58
-2.40%
$ 14.55 million $ 27,963
May 22, 2024 $ 3.67
-5.26%
$ 14.91 million $ 66,965
May 21, 2024 $ 3.87
+13.22%
$ 15.74 million $ 126,804
May 20, 2024 $ 3.42
+13.59%
$ 13.9 million $ 47,148
May 19, 2024 $ 3.01
-18.96%
$ 12.24 million $ 38,567
May 18, 2024 $ 3.72
+15.11%
$ 15.11 million $ 23,005
May 17, 2024 $ 3.19
+8.53%
$ 12.96 million $ 68,743
May 16, 2024 $ 2.94
-6.77%
$ 11.94 million $ 36,284
May 15, 2024 $ 3.15
+4.48%
$ 12.81 million $ 252,559
May 14, 2024 $ 3.02
-8.42%
$ 12.26 million $ 52,897
May 13, 2024 $ 3.3
+9.83%
$ 13.41 million $ 118,149
May 12, 2024 $ 3
-0.33%
$ 12.21 million $ 18,220
May 11, 2024 $ 2.98
-2.35%
$ 12.1 million $ 24,632
May 10, 2024 $ 3.05
-7.04%
$ 12.39 million $ 44,744
May 9, 2024 $ 3.28
+1.37%
$ 13.33 million $ 19,589
May 8, 2024 $ 3.24
-4.86%
$ 13.14 million $ 75,666
May 7, 2024 $ 3.4
-5.20%
$ 13.82 million $ 36,254
May 6, 2024 $ 3.59
-7.35%
$ 14.57 million $ 65,706
May 5, 2024 $ 3.87
+8.59%
$ 15.73 million $ 50,571
May 4, 2024 $ 3.57
+2.12%
$ 14.49 million $ 19,268
May 3, 2024 $ 3.49
+7.10%
$ 14.19 million $ 50,219
May 2, 2024 $ 3.27
-1.86%
$ 13.29 million $ 60,021
May 1, 2024 $ 3.33
-3.14%
$ 13.55 million $ 151,856
Apr 30, 2024 $ 3.43
-10.95%
$ 13.95 million $ 224,597
Apr 29, 2024 $ 3.86
+0.26%
$ 15.67 million $ 45,420
Apr 28, 2024 $ 3.85
-1.69%
$ 15.62 million $ 28,191
Apr 27, 2024 $ 3.91
-4.43%
$ 15.89 million $ 160,633
Apr 26, 2024 $ 4.08
+11.26%
$ 16.58 million $ 219,313