Mettalex Historical Data

MTLX Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 7, 2024 $6.42
-14.65%
$26.1 million $1.44 million
Mar 6, 2024 $7.53
+69.62%
$30.58 million $2.56 million
Mar 5, 2024 $4.44
-5.63%
$18.03 million $458,346
Mar 4, 2024 $4.61
-5.99%
$18.73 million $271,511
Mar 3, 2024 $4.9
+1.13%
$19.92 million $291,628
Mar 2, 2024 $4.85
-3.79%
$19.7 million $403,145
Mar 1, 2024 $5.04
+8.83%
$20.47 million $707,277
Feb 29, 2024 $4.63
-4.39%
$18.81 million $575,733
Feb 28, 2024 $4.84
+23.52%
$19.68 million $922,282
Feb 27, 2024 $3.92
-19.61%
$15.92 million $629,979
Feb 26, 2024 $4.87
+14.91%
$19.8 million $3.56 million
Feb 25, 2024 $4.25
+7.41%
$17.28 million $882,869
Feb 24, 2024 $3.96
+8.58%
$16.08 million $1.57 million
Feb 23, 2024 $3.66
+29.22%
$14.89 million $1.15 million
Feb 22, 2024 $2.83
+166.60%
$11.51 million $1.8 million
Feb 21, 2024 $1.06
-14.83%
$4.3 million $86,217
Feb 20, 2024 $1.24
+16.20%
$5.05 million $34,843
Feb 19, 2024 $1.07
+2.20%
$4.35 million $85,855
Feb 18, 2024 $1.05
-7.64%
$4.25 million $94,779
Feb 17, 2024 $1.13
-0.90%
$4.6 million $17,430
Feb 16, 2024 $1.14
-7.07%
$4.65 million $40,536
Feb 15, 2024 $1.23
+3.90%
$5 million $16,949
Feb 14, 2024 $1.18
-1.23%
$4.81 million $19,091
Feb 13, 2024 $1.2
-6.40%
$4.87 million $46,492