Mettalex Historical Data

MTLX Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $2.28
-0.31%
$9.26 million $15,478
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