Mettalex Historical Data

MTLX Page 16
Download
Date Close Price change Market cap Trading volume
Feb 7, 2024 $ 1.21
+0.60%
$ 4.91 million $ 16,739
Feb 6, 2024 $ 1.2
+1.08%
$ 4.88 million $ 15,954
Feb 5, 2024 $ 1.19
+0.65%
$ 4.83 million $ 19,310
Feb 4, 2024 $ 1.18
-5.26%
$ 4.8 million $ 23,654
Feb 3, 2024 $ 1.25
-5.26%
$ 5.07 million $ 36,915
Feb 2, 2024 $ 1.32
-2.22%
$ 5.35 million $ 28,608
Feb 1, 2024 $ 1.35
+5.06%
$ 5.47 million $ 37,210
Jan 31, 2024 $ 1.28
-8.29%
$ 5.2 million $ 23,506
Jan 30, 2024 $ 1.4
+1.37%
$ 5.67 million $ 54,655
Jan 29, 2024 $ 1.38
+3.80%
$ 5.6 million $ 38,981
Jan 28, 2024 $ 1.33
-0.67%
$ 5.39 million $ 14,284
Jan 27, 2024 $ 1.34
-6.36%
$ 5.43 million $ 25,221
Jan 26, 2024 $ 1.43
-0.40%
$ 5.8 million $ 34,071
Jan 25, 2024 $ 1.43
+12.76%
$ 5.82 million $ 35,033
Jan 24, 2024 $ 1.27
+0.89%
$ 5.16 million $ 46,724
Jan 23, 2024 $ 1.26
-11.42%
$ 5.12 million $ 85,203
Jan 22, 2024 $ 1.42
-1.77%
$ 5.78 million $ 30,187
Jan 21, 2024 $ 1.45
-2.09%
$ 5.88 million $ 32,306
Jan 20, 2024 $ 1.48
-0.75%
$ 6.01 million $ 29,232
Jan 19, 2024 $ 1.49
+1.47%
$ 6.05 million $ 28,155
Jan 18, 2024 $ 1.47
-2.99%
$ 5.97 million $ 49,735
Jan 17, 2024 $ 1.51
+4.68%
$ 6.15 million $ 38,611
Jan 16, 2024 $ 1.45
-9.36%
$ 5.87 million $ 83,971
Jan 15, 2024 $ 1.57
+34.43%
$ 6.39 million $ 66,135
Jan 14, 2024 $ 1.17
-2.43%
$ 4.75 million $ 28,114
Jan 13, 2024 $ 1.2
-6.18%
$ 4.87 million $ 106,726
Jan 12, 2024 $ 1.28
-15.35%
$ 5.19 million $ 50,207
Jan 11, 2024 $ 1.51
-13.64%
$ 6.13 million $ 60,290
Jan 10, 2024 $ 1.75
-3.47%
$ 7.1 million $ 81,555
Jan 9, 2024 $ 1.81
-1.68%
$ 7.35 million $ 22,318
Jan 8, 2024 $ 1.82
-3.39%
$ 7.38 million $ 49,982
Jan 7, 2024 $ 1.88
+2.74%
$ 7.64 million $ 33,063
Jan 6, 2024 $ 1.83
-1.05%
$ 7.43 million $ 39,718
Jan 5, 2024 $ 1.85
-7.26%
$ 7.51 million $ 65,103
Jan 4, 2024 $ 1.99
+0.57%
$ 8.1 million $ 27,821
Jan 3, 2024 $ 1.98
-2.13%
$ 8.05 million $ 27,909
Jan 2, 2024 $ 2.03
+2.96%
$ 8.23 million $ 65,492
Jan 1, 2024 $ 1.97
+0.09%
$ 7.99 million $ 23,348
Dec 31, 2023 $ 1.97
-1.50%
$ 7.98 million $ 30,770
Dec 30, 2023 $ 2
+6.55%
$ 8.11 million $ 32,219
Dec 29, 2023 $ 1.87
-2.13%
$ 7.61 million $ 24,316
Dec 28, 2023 $ 1.91
-2.89%
$ 7.77 million $ 73,016
Dec 27, 2023 $ 1.97
+4.28%
$ 8.01 million $ 70,612
Dec 26, 2023 $ 1.88
-3.96%
$ 7.65 million $ 15,275
Dec 25, 2023 $ 1.96
+1.40%
$ 7.97 million $ 47,595
Dec 24, 2023 $ 1.94
-0.78%
$ 7.86 million $ 55,270
Dec 23, 2023 $ 1.95
-9.23%
$ 7.92 million $ 79,150
Dec 22, 2023 $ 2.12
+13.80%
$ 8.62 million $ 49,456
Dec 21, 2023 $ 1.86
+1.26%
$ 7.57 million $ 37,843
Dec 20, 2023 $ 1.84
+6.32%
$ 7.47 million $ 33,544