Mettalex Historical Data

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