Mettalex Historical Data

MTLX Page 3
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.51
-0.10%
$ 2.07 million $ 8,928
Dec 15, 2025 $ 0.509
-4.22%
$ 2.07 million $ 8,526
Dec 13, 2025 $ 0.533
+0.63%
$ -- $ 7,189
Dec 12, 2025 $ 0.531
-2.93%
$ -- $ 6,977
Dec 11, 2025 $ 0.546
-2.86%
$ 2.22 million $ 6,506
Dec 10, 2025 $ 0.567
+0.95%
$ 2.3 million $ 5,825
Dec 9, 2025 $ 0.562
-0.78%
$ 2.28 million $ 5,184
Dec 8, 2025 $ 0.575
+1.56%
$ -- $ 3,430
Dec 7, 2025 $ 0.565
+1.36%
$ 2.29 million $ 2,906
Dec 6, 2025 $ 0.559
+0.00%
$ -- $ 1,940
Dec 5, 2025 $ 0.544
-5.11%
$ 2.21 million $ 1,650
Dec 4, 2025 $ 0.571
-2.24%
$ 2.32 million $ 463
Dec 3, 2025 $ 0.581
+4.85%
$ 2.36 million $ 3,866
Dec 2, 2025 $ 0.541
+3.07%
$ -- $ 2,935
Dec 1, 2025 $ 0.519
-7.99%
$ 2.11 million $ 2,237
Nov 30, 2025 $ 0.566
+0.88%
$ 2.3 million $ 622
Nov 29, 2025 $ 0.562
-0.49%
$ 2.28 million $ 463
Nov 28, 2025 $ 0.567
-0.12%
$ 2.3 million $ 295
Nov 27, 2025 $ 0.565
+0.00%
$ -- $ 551
Nov 26, 2025 $ 0.562
+1.66%
$ 2.28 million $ 483
Nov 25, 2025 $ 0.55
-2.00%
$ 2.25 million $ 603
Nov 24, 2025 $ 0.552
+3.09%
$ 2.24 million $ 5,796
Nov 23, 2025 $ 0.538
+0.61%
$ 2.19 million $ 4,785
Nov 22, 2025 $ 0.542
-0.46%
$ 2.16 million $ 3,539
Nov 21, 2025 $ 0.543
-1.63%
$ 2.21 million $ 3,312
Nov 20, 2025 $ 0.554
-7.66%
$ 2.24 million $ 981
Nov 19, 2025 $ 0.592
-4.19%
$ 2.41 million $ 63,676
Nov 18, 2025 $ 0.623
+5.73%
$ 2.53 million $ 62,442
Nov 17, 2025 $ 0.603
-0.37%
$ 2.45 million $ 61,282
Nov 16, 2025 $ 0.601
-2.84%
$ 2.45 million $ 59,984
Nov 15, 2025 $ 0.621
+0.23%
$ 2.52 million $ 58,833
Nov 14, 2025 $ 0.626
+0.47%
$ -- $ 57,249
Nov 13, 2025 $ 0.595
-18.17%
$ 2.53 million $ 55,265
Nov 12, 2025 $ 0.729
-5.05%
$ -- $ 49,632
Nov 11, 2025 $ 0.771
-10.63%
$ 3.13 million $ 46,780
Nov 10, 2025 $ 0.858
-1.73%
$ 3.49 million $ 44,474
Nov 9, 2025 $ 0.875
+7.03%
$ 3.55 million $ 41,409
Nov 8, 2025 $ 0.818
+2.80%
$ 3.32 million $ 40,075
Nov 7, 2025 $ 0.8
+22.67%
$ 3.25 million $ 37,137
Nov 6, 2025 $ 0.642
-4.82%
$ 2.61 million $ 30,155
Nov 5, 2025 $ 0.674
-10.30%
$ 2.74 million $ 28,604
Nov 4, 2025 $ 0.734
-9.40%
$ 2.98 million $ 17,922
Nov 3, 2025 $ 0.813
-10.01%
$ 3.3 million $ 13,685
Nov 2, 2025 $ 0.904
+0.21%
$ 3.67 million $ 9,588
Nov 1, 2025 $ 0.894
-2.25%
$ -- $ 9,031
Oct 31, 2025 $ 0.919
+1.42%
$ -- $ 6,488
Oct 30, 2025 $ 0.888
-7.93%
$ 3.67 million $ 6,010
Oct 29, 2025 $ 0.976
-3.68%
$ 3.97 million $ 1,030
Oct 28, 2025 $ 1.01
-10.86%
$ 4.11 million $ 2,228
Oct 27, 2025 $ 1.15
+0.68%
$ 4.66 million $ 390