Mettalex Historical Data

MTLX Page 17
Download
Date Close Price change Market cap Trading volume
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
Dec 19, 2023 $ 1.73
-0.76%
$ 7.03 million $ 25,443
Dec 18, 2023 $ 1.74
-2.05%
$ 7.08 million $ 34,837
Dec 17, 2023 $ 1.78
-9.36%
$ 7.22 million $ 78,191
Dec 16, 2023 $ 1.96
-7.49%
$ 7.96 million $ 68,834
Dec 15, 2023 $ 2.12
-1.36%
$ 8.6 million $ 104,505
Dec 14, 2023 $ 2.15
+22.16%
$ 8.72 million $ 148,869
Dec 13, 2023 $ 1.76
-3.23%
$ 7.14 million $ 41,418
Dec 12, 2023 $ 1.81
+26.84%
$ 7.37 million $ 388,565
Dec 11, 2023 $ 1.43
+53.96%
$ 5.81 million $ 188,948
Dec 10, 2023 $ 0.929
+11.22%
$ 3.78 million $ 69,933
Dec 9, 2023 $ 0.836
+1.11%
$ 3.39 million $ 16,444
Dec 8, 2023 $ 0.826
+1.72%
$ 3.36 million $ 13,853
Dec 7, 2023 $ 0.812
+9.09%
$ 3.3 million $ 16,728
Dec 6, 2023 $ 0.745
+0.03%
$ 3.03 million $ 9,009
Dec 5, 2023 $ 0.744
-0.05%
$ 3.02 million $ 13,262
Dec 4, 2023 $ 0.745
+2.92%
$ 3.03 million $ 14,112
Dec 3, 2023 $ 0.724
+3.55%
$ 2.94 million $ 11,416
Dec 2, 2023 $ 0.699
+5.01%
$ 2.84 million $ 15,409
Dec 1, 2023 $ 0.665
-0.82%
$ 2.7 million $ 7,683
Nov 30, 2023 $ 0.671
+0.77%
$ 2.73 million $ 13,496
Nov 29, 2023 $ 0.666
-2.01%
$ 2.7 million $ 13,423
Nov 28, 2023 $ 0.679
-2.42%
$ 2.76 million $ 9,555