Mettalex Historical Data

MTLX Page 16
Download
Date Close Price change Market cap Trading volume
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
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