Mettalex Historical Data

MTLX Page 21
Download
Date Close Price change Market cap Trading volume
Sep 15, 2023 $0.501
-5.82%
$2.04 million $34,108
Sep 14, 2023 $0.532
+1.88%
$2.16 million $29,160
Sep 13, 2023 $0.523
-2.41%
$2.12 million $38,769
Sep 12, 2023 $0.535
+38.85%
$2.18 million $65,343
Sep 11, 2023 $0.386
+4.19%
$1.57 million $41,000
Sep 10, 2023 $0.37
+26.77%
$1.5 million $55,607
Sep 9, 2023 $0.292
+0.06%
$1.19 million $13,969
Sep 8, 2023 $0.292
-0.12%
$1.19 million $10,063
Sep 7, 2023 $0.292
-0.02%
$1.19 million $8,893
Sep 6, 2023 $0.292
+0.02%
$1.19 million $13,869
Sep 5, 2023 $0.292
-0.23%
$1.19 million $12,661
Sep 4, 2023 $0.293
+0.47%
$1.19 million $10,004
Sep 3, 2023 $0.291
-3.08%
$1.18 million $9,191
Sep 2, 2023 $0.301
-1.41%
$1.22 million $12,798
Sep 1, 2023 $0.305
+0.20%
$1.24 million $9,142
Aug 31, 2023 $0.304
+1.19%
$1.24 million $8,349
Aug 30, 2023 $0.301
-0.17%
$1.22 million $8,576
Aug 29, 2023 $0.301
-0.04%
$1.22 million $14,931
Aug 28, 2023 $0.302
-0.02%
$1.23 million $10,793
Aug 27, 2023 $0.302
+0.08%
$1.23 million $9,303
Aug 26, 2023 $0.301
+0.11%
$1.22 million $10,778
Aug 25, 2023 $0.301
-0.11%
$1.22 million $14,761
Aug 24, 2023 $0.301
+0.17%
$1.22 million $15,968
Aug 23, 2023 $0.301
+0.93%
$1.22 million $9,309
Aug 22, 2023 $0.298
-5.36%
$1.21 million $9,847
Aug 21, 2023 $0.315
+0.40%
$1.28 million $14,790
Aug 20, 2023 $0.313
+0.03%
$1.27 million $13,474
Aug 19, 2023 $0.313
+0.12%
$1.27 million $7,359
Aug 18, 2023 $0.313
+1.53%
$1.27 million $9,098
Aug 17, 2023 $0.308
+0.43%
$1.25 million $14,438
Aug 16, 2023 $0.307
-0.13%
$1.25 million $15,790
Aug 15, 2023 $0.307
-0.62%
$1.25 million $8,584
Aug 14, 2023 $0.308
-0.71%
$1.25 million $10,360
Aug 13, 2023 $0.31
+0.99%
$1.26 million $15,908
Aug 12, 2023 $0.306
-0.88%
$1.24 million $13,701
Aug 11, 2023 $0.309
+4.29%
$1.26 million $8,914
Aug 9, 2023 $0.26
+0.85%
$1.06 million $9,381
Aug 8, 2023 $0.258
-0.47%
$1.05 million $8,094
Aug 7, 2023 $0.259
-0.75%
$1.05 million $6,236
Aug 6, 2023 $0.261
+0.81%
$1.06 million $6,131
Aug 5, 2023 $0.259
-0.05%
$1.05 million $7,171
Aug 4, 2023 $0.259
-0.50%
$1.05 million $8,287
Aug 3, 2023 $0.261
-0.33%
$1.06 million $4,990
Aug 2, 2023 $0.261
-0.76%
$1.06 million $4,198
Aug 1, 2023 $0.264
-0.63%
$1.07 million $4,884
Jul 31, 2023 $0.265
-0.13%
$1.08 million $8,454
Jul 30, 2023 $0.266
-0.12%
$1.08 million $5,867
Jul 29, 2023 $0.266
-0.20%
$1.08 million $5,528
Jul 28, 2023 $0.266
-0.13%
$1.08 million $7,304
Jul 27, 2023 $0.267
+0.03%
$1.08 million $7,730