Mettalex Historical Data

MTLX Page 14
Download
Date Close Price change Market cap Trading volume
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
Apr 25, 2024 $ 3.67
+0.88%
$ 14.9 million $ 56,806
Apr 24, 2024 $ 3.64
-5.64%
$ 14.77 million $ 37,657
Apr 23, 2024 $ 3.85
-3.02%
$ 15.66 million $ 39,689
Apr 22, 2024 $ 3.97
+3.12%
$ 16.14 million $ 66,953
Apr 21, 2024 $ 3.85
-9.20%
$ 15.66 million $ 38,398
Apr 20, 2024 $ 4.24
+30.23%
$ 17.24 million $ 452,846
Apr 19, 2024 $ 3.26
+5.04%
$ 13.24 million $ 169,242
Apr 18, 2024 $ 3.1
-0.68%
$ 12.59 million $ 75,576
Apr 17, 2024 $ 3.12
-7.26%
$ 12.67 million $ 58,556
Apr 16, 2024 $ 3.36
-2.54%
$ 13.66 million $ 65,716
Apr 15, 2024 $ 3.45
-5.36%
$ 14.02 million $ 122,841
Apr 14, 2024 $ 3.65
-12.47%
$ 14.83 million $ 92,599
Apr 13, 2024 $ 4.17
+1.42%
$ 16.95 million $ 192,436
Apr 12, 2024 $ 4.11
-0.84%
$ 16.71 million $ 128,878
Apr 11, 2024 $ 4.15
-7.12%
$ 16.85 million $ 54,618
Apr 10, 2024 $ 4.47
+27.61%
$ 18.14 million $ 294,789
Apr 9, 2024 $ 3.5
-6.92%
$ 14.22 million $ 265,368
Apr 8, 2024 $ 3.76
-9.65%
$ 15.28 million $ 269,925
Apr 7, 2024 $ 4.16
-0.66%
$ 16.91 million $ 132,435
Apr 6, 2024 $ 4.19
+2.65%
$ 17.02 million $ 35,010
Apr 5, 2024 $ 4.08
-9.60%
$ 16.58 million $ 111,892
Apr 4, 2024 $ 4.52
+5.33%
$ 18.35 million $ 357,102
Apr 3, 2024 $ 4.29
+7.93%
$ 17.42 million $ 418,514
Apr 2, 2024 $ 3.97
-8.15%
$ 16.14 million $ 98,630
Apr 1, 2024 $ 4.33
+0.45%
$ 17.57 million $ 347,342
Mar 31, 2024 $ 4.31
-13.21%
$ 17.49 million $ 244,286
Mar 30, 2024 $ 4.96
-11.40%
$ 20.16 million $ 252,317
Mar 29, 2024 $ 5.59
+12.87%
$ 22.72 million $ 465,716