Mettalex Historical Data

MTLX Page 18
Download
Date Close Price change Market cap Trading volume
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
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