Mettalex Historical Data

MTLX Page 18
Download
Date Close Price change Market cap Trading volume
Feb 12, 2024 $1.28
+9.81%
$5.21 million $38,005
Feb 11, 2024 $1.17
-3.52%
$4.74 million $29,227
Feb 10, 2024 $1.21
+1.55%
$4.91 million $22,124
Feb 9, 2024 $1.19
-0.10%
$4.84 million $18,556
Feb 8, 2024 $1.19
-1.38%
$4.84 million $18,880
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