Mettalex Historical Data

MTLX Page 19
Download
Date Close Price change Market cap Trading volume
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
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