Mettalex Historical Data

MTLX Page 15
Download
Date Close Price change Market cap Trading volume
Jul 11, 2024 $1.99
+1.24%
$8.08 million $17,092
Jul 10, 2024 $1.96
-4.58%
$7.98 million $26,747
Jul 9, 2024 $2.06
-1.59%
$8.36 million $19,869
Jul 8, 2024 $2.09
-1.92%
$8.5 million $50,587
Jul 7, 2024 $2.13
-8.59%
$8.67 million $24,940
Jul 6, 2024 $2.33
+1.77%
$9.48 million $21,171
Jul 5, 2024 $2.29
-7.37%
$9.32 million $102,486
Jul 4, 2024 $2.48
-3.35%
$10.06 million $84,179
Jul 3, 2024 $2.57
-0.13%
$10.43 million $171,292
Jul 2, 2024 $2.57
-0.87%
$10.45 million $22,104
Jul 1, 2024 $2.59
-0.04%
$10.54 million $34,946
Jun 30, 2024 $2.54
+5.54%
$10.31 million $54,348
Jun 29, 2024 $2.4
-0.46%
$9.77 million $16,732
Jun 28, 2024 $2.41
-2.02%
$9.81 million $16,086
Jun 27, 2024 $2.46
-1.98%
$10.01 million $17,555
Jun 26, 2024 $2.51
-4.45%
$10.22 million $30,197
Jun 25, 2024 $2.63
+7.77%
$10.69 million $34,789
Jun 24, 2024 $2.44
+0.95%
$9.92 million $36,913
Jun 23, 2024 $2.42
-5.73%
$9.83 million $26,911
Jun 22, 2024 $2.57
-1.36%
$10.42 million $15,480
Jun 21, 2024 $2.6
-5.20%
$10.57 million $34,580
Jun 20, 2024 $2.74
+12.66%
$11.15 million $104,277
Jun 19, 2024 $2.44
+3.87%
$9.89 million $41,340
Jun 18, 2024 $2.34
-8.35%
$9.53 million $55,479
Jun 17, 2024 $2.56
+8.59%
$10.39 million $36,670
Jun 16, 2024 $2.36
+3.31%
$9.57 million $7,404
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