Mettalex Historical Data

MTLX Page 17
Download
Date Close Price change Market cap Trading volume
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
Nov 27, 2023 $ 0.696
-0.50%
$ 2.83 million $ 8,858
Nov 26, 2023 $ 0.7
+0.16%
$ 2.84 million $ 10,880
Nov 25, 2023 $ 0.699
+0.41%
$ 2.84 million $ 8,386
Nov 24, 2023 $ 0.696
+9.82%
$ 2.83 million $ 21,165
Nov 23, 2023 $ 0.633
-0.18%
$ 2.57 million $ 9,716
Nov 22, 2023 $ 0.634
+1.41%
$ 2.58 million $ 7,211
Nov 21, 2023 $ 0.626
-6.21%
$ 2.54 million $ 9,887
Nov 20, 2023 $ 0.667
-1.57%
$ 2.71 million $ 24,482
Nov 19, 2023 $ 0.678
+8.35%
$ 2.75 million $ 15,234
Nov 18, 2023 $ 0.625
-1.66%
$ 2.54 million $ 9,629
Nov 17, 2023 $ 0.636
+1.69%
$ 2.58 million $ 9,458
Nov 16, 2023 $ 0.626
+4.10%
$ 2.54 million $ 13,160
Nov 15, 2023 $ 0.601
-0.16%
$ 2.44 million $ 9,383
Nov 14, 2023 $ 0.602
-7.13%
$ 2.45 million $ 11,630
Nov 13, 2023 $ 0.648
+1.62%
$ 2.63 million $ 13,995
Nov 12, 2023 $ 0.638
-0.46%
$ 2.59 million $ 20,547
Nov 11, 2023 $ 0.641
+5.85%
$ 2.6 million $ 16,433
Nov 10, 2023 $ 0.605
+0.87%
$ 2.46 million $ 16,049
Nov 9, 2023 $ 0.6
+4.33%
$ 2.44 million $ 16,796
Nov 8, 2023 $ 0.575
-0.09%
$ 2.34 million $ 13,973
Nov 7, 2023 $ 0.576
-0.68%
$ 2.34 million $ 10,919
Nov 6, 2023 $ 0.58
+0.23%
$ 2.36 million $ 13,049
Nov 5, 2023 $ 0.578
+1.61%
$ 2.35 million $ 8,198
Nov 4, 2023 $ 0.569
+0.41%
$ 2.31 million $ 12,394
Nov 3, 2023 $ 0.566
+0.60%
$ 2.3 million $ 11,027
Nov 2, 2023 $ 0.563
+2.98%
$ 2.29 million $ 9,824
Nov 1, 2023 $ 0.546
+0.40%
$ 2.22 million $ 14,024
Oct 31, 2023 $ 0.544
+2.30%
$ 2.21 million $ 18,472