Mettalex Historical Data

MTLX Page 15
Download
Date Close Price change Market cap Trading volume
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
Mar 28, 2024 $ 4.96
+11.74%
$ 20.13 million $ 420,673
Mar 27, 2024 $ 4.43
+9.16%
$ 18.02 million $ 630,687
Mar 26, 2024 $ 4.06
+5.28%
$ 16.51 million $ 350,948
Mar 25, 2024 $ 3.87
-7.12%
$ 15.73 million $ 283,775
Mar 24, 2024 $ 4.25
-8.08%
$ 17.29 million $ 93,997
Mar 23, 2024 $ 4.63
-2.76%
$ 18.81 million $ 64,391
Mar 22, 2024 $ 4.76
+20.05%
$ 19.34 million $ 474,578
Mar 21, 2024 $ 3.97
-16.39%
$ 16.11 million $ 283,047
Mar 20, 2024 $ 4.74
+20.94%
$ 19.27 million $ 432,612
Mar 19, 2024 $ 3.92
-9.86%
$ 15.93 million $ 379,891
Mar 18, 2024 $ 4.35
-11.92%
$ 17.67 million $ 309,187
Mar 17, 2024 $ 4.94
+10.64%
$ 20.07 million $ 357,480
Mar 16, 2024 $ 4.46
-16.80%
$ 18.14 million $ 402,794
Mar 15, 2024 $ 5.37
-15.11%
$ 21.81 million $ 284,276
Mar 14, 2024 $ 6.33
+10.14%
$ 25.73 million $ 451,861
Mar 13, 2024 $ 5.75
-12.15%
$ 23.36 million $ 386,284
Mar 12, 2024 $ 6.55
-9.04%
$ 26.59 million $ 690,479
Mar 11, 2024 $ 7.2
+13.68%
$ 29.24 million $ 712,833
Mar 10, 2024 $ 6.33
-5.28%
$ 25.72 million $ 580,074
Mar 9, 2024 $ 6.68
+10.96%
$ 27.15 million $ 1.45 million
Mar 8, 2024 $ 6.02
-6.22%
$ 24.47 million $ 676,966
Mar 7, 2024 $ 6.42
-14.65%
$ 26.1 million $ 1.44 million