Mettalex Historical Data

MTLX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 6, 2025 $ 1.54
-0.29%
$ 6.26 million $ 450
Sep 5, 2025 $ 1.54
+1.67%
$ 6.28 million $ 11,181
Sep 4, 2025 $ 1.52
-2.06%
$ 6.19 million $ 1,869
Sep 3, 2025 $ 1.56
-1.92%
$ 6.32 million $ 11,524
Sep 2, 2025 $ 1.59
-2.02%
$ 6.45 million $ 10,815
Sep 1, 2025 $ 1.62
-2.15%
$ 6.58 million $ 1,965
Aug 31, 2025 $ 1.67
+1.57%
$ 6.72 million $ 770
Aug 30, 2025 $ 1.64
-1.67%
$ 6.67 million $ 3,475
Aug 29, 2025 $ 1.67
-6.30%
$ 6.78 million $ 7,792
Aug 28, 2025 $ 1.78
-0.78%
$ 7.23 million $ 3,299
Aug 27, 2025 $ 1.8
-3.66%
$ 7.29 million $ 10,784
Aug 26, 2025 $ 1.86
+3.78%
$ 7.59 million $ 1,636
Aug 25, 2025 $ 1.8
-6.94%
$ 7.27 million $ 23,822
Aug 24, 2025 $ 1.93
+0.48%
$ 7.87 million $ 6,739
Aug 23, 2025 $ 1.91
-1.47%
$ 7.78 million $ 2,145
Aug 22, 2025 $ 1.94
+10.19%
$ 7.88 million $ 8,597
Aug 21, 2025 $ 1.77
+2.37%
$ 7.14 million $ 18,048
Aug 20, 2025 $ 1.73
+7.69%
$ 7.02 million $ 9,041
Aug 19, 2025 $ 1.63
-8.32%
$ 6.56 million $ 11,113
Aug 18, 2025 $ 1.78
-2.55%
$ 7.22 million $ 2,664
Aug 17, 2025 $ 1.83
-2.25%
$ 7.43 million $ 7,861
Aug 16, 2025 $ 1.87
+0.69%
$ 7.59 million $ 4,968
Aug 15, 2025 $ 1.85
-0.81%
$ 7.52 million $ 9,863
Aug 14, 2025 $ 1.87
-5.96%
$ 7.61 million $ 20,602
Aug 13, 2025 $ 2
+9.77%
$ 8.13 million $ 48,551
Aug 12, 2025 $ 1.82
+26.99%
$ 7.4 million $ 74,437
Aug 11, 2025 $ 1.44
-5.34%
$ 5.83 million $ 11,467
Aug 10, 2025 $ 1.52
+8.40%
$ 6.16 million $ 15,666
Aug 9, 2025 $ 1.4
+4.94%
$ 5.67 million $ 2,370
Aug 8, 2025 $ 1.33
+7.44%
$ 5.41 million $ 15,751
Aug 7, 2025 $ 1.24
-3.41%
$ 5.04 million $ 12,161
Aug 6, 2025 $ 1.28
-9.99%
$ 5.21 million $ 18,116
Aug 5, 2025 $ 1.43
+9.88%
$ 5.8 million $ 19,878
Aug 4, 2025 $ 1.3
+7.39%
$ 5.28 million $ 6,576
Aug 3, 2025 $ 1.22
+1.27%
$ 4.92 million $ 2,267
Aug 2, 2025 $ 1.2
-2.74%
$ 4.88 million $ 4,968
Aug 1, 2025 $ 1.24
-8.18%
$ 5.02 million $ 10,484
Jul 31, 2025 $ 1.37
-2.70%
$ 5.55 million $ 4,517
Jul 30, 2025 $ 1.4
-0.76%
$ 5.69 million $ 4,879
Jul 29, 2025 $ 1.41
+0.53%
$ 5.73 million $ 3,783
Jul 28, 2025 $ 1.4
-0.65%
$ 5.7 million $ 6,833
Jul 27, 2025 $ 1.41
+2.34%
$ 5.73 million $ 1,757
Jul 26, 2025 $ 1.38
+2.02%
$ 5.6 million $ 3,554
Jul 25, 2025 $ 1.35
+0.86%
$ 5.49 million $ 4,461
Jul 24, 2025 $ 1.34
+1.90%
$ 5.45 million $ 2,774
Jul 23, 2025 $ 1.32
-8.74%
$ 5.35 million $ 11,587
Jul 22, 2025 $ 1.44
-5.09%
$ 5.86 million $ 8,977
Jul 21, 2025 $ 1.52
+0.57%
$ 6.18 million $ 5,817
Jul 20, 2025 $ 1.51
+5.12%
$ 6.13 million $ 4,592
Jul 19, 2025 $ 1.43
+3.62%
$ 5.83 million $ 15,207