Mettalex Historical Data

MTLX Page 20
Download
Date Close Price change Market cap Trading volume
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
Oct 30, 2023 $0.532
-0.94%
$2.16 million $13,360
Oct 29, 2023 $0.537
-5.69%
$2.18 million $10,106
Oct 28, 2023 $0.57
+10.91%
$2.31 million $29,370
Oct 27, 2023 $0.512
-0.04%
$2.08 million $9,878
Oct 26, 2023 $0.513
+3.65%
$2.08 million $12,962
Oct 25, 2023 $0.495
+4.08%
$2.01 million $12,585
Oct 24, 2023 $0.475
+5.75%
$1.93 million $12,892
Oct 23, 2023 $0.449
+3.18%
$1.83 million $9,152
Oct 22, 2023 $0.435
-22.92%
$1.77 million $10,658
Oct 21, 2023 $0.565
+30.38%
$2.29 million $73,287
Oct 20, 2023 $0.433
+3.81%
$1.76 million $8,300
Oct 19, 2023 $0.417
-1.30%
$1.69 million $10,731
Oct 18, 2023 $0.423
+0.62%
$1.72 million $10,006
Oct 17, 2023 $0.42
-0.67%
$1.71 million $17,990
Oct 16, 2023 $0.423
-4.59%
$1.72 million $16,686
Oct 15, 2023 $0.444
-0.04%
$1.81 million $8,242
Oct 14, 2023 $0.445
-2.39%
$1.81 million $7,186
Oct 13, 2023 $0.456
-0.21%
$1.85 million $8,417
Oct 12, 2023 $0.457
-0.44%
$1.86 million $10,411
Oct 11, 2023 $0.459
-6.40%
$1.87 million $12,999
Oct 10, 2023 $0.491
-0.30%
$1.99 million $8,782
Oct 9, 2023 $0.492
-10.36%
$2 million $9,700
Oct 8, 2023 $0.549
+1.47%
$2.23 million $10,207
Oct 7, 2023 $0.541
-1.90%
$2.2 million $15,295
Oct 6, 2023 $0.551
+3.33%
$2.24 million $20,630
Oct 5, 2023 $0.534
-0.05%
$2.17 million $10,924
Oct 4, 2023 $0.533
-1.02%
$2.17 million $10,155
Oct 3, 2023 $0.538
-0.22%
$2.18 million $9,802
Oct 2, 2023 $0.539
+0.88%
$2.19 million $9,172
Oct 1, 2023 $0.534
+4.33%
$2.17 million $6,517
Sep 30, 2023 $0.512
+1.27%
$2.08 million $9,948
Sep 29, 2023 $0.506
+0.22%
$2.05 million $10,285
Sep 28, 2023 $0.504
+0.66%
$2.05 million $7,093
Sep 27, 2023 $0.501
+1.61%
$2.04 million $8,614
Sep 26, 2023 $0.493
+0.05%
$2 million $9,696
Sep 25, 2023 $0.493
-1.03%
$2 million $12,443
Sep 24, 2023 $0.498
+1.01%
$2.02 million $21,671
Sep 23, 2023 $0.493
+0.15%
$2 million $6,808
Sep 22, 2023 $0.492
+1.15%
$2 million $8,552
Sep 21, 2023 $0.487
-1.10%
$1.98 million $19,492
Sep 20, 2023 $0.493
-4.95%
$2 million $17,586
Sep 19, 2023 $0.518
+2.33%
$2.11 million $20,528
Sep 18, 2023 $0.507
+3.84%
$2.06 million $29,335
Sep 17, 2023 $0.488
-2.35%
$1.98 million $20,858
Sep 16, 2023 $0.5
-0.35%
$2.03 million $31,178