Mettalex Historical Data

MTLX Page 6
Download
Date Close Price change Market cap Trading volume
Jul 18, 2025 $ 1.38
+6.01%
$ 5.61 million $ 21,466
Jul 17, 2025 $ 1.3
+2.76%
$ 5.3 million $ 4,061
Jul 16, 2025 $ 1.27
+5.66%
$ 5.15 million $ 7,457
Jul 15, 2025 $ 1.2
+0.85%
$ 4.86 million $ 4,226
Jul 14, 2025 $ 1.18
+2.66%
$ 4.81 million $ 2,600
Jul 13, 2025 $ 1.15
-9.10%
$ 4.68 million $ 11,436
Jul 12, 2025 $ 1.27
-0.66%
$ 5.14 million $ 1,293
Jul 11, 2025 $ 1.27
-9.84%
$ 5.17 million $ 16,565
Jul 10, 2025 $ 1.38
+0.88%
$ 5.63 million $ 2,896
Jul 9, 2025 $ 1.37
+3.68%
$ 5.58 million $ 3,009
Jul 8, 2025 $ 1.33
+0.34%
$ 5.39 million $ 2,365
Jul 7, 2025 $ 1.32
-5.02%
$ 5.37 million $ 1,245
Jul 6, 2025 $ 1.39
+1.89%
$ 5.65 million $ 360
Jul 5, 2025 $ 1.37
+2.14%
$ 5.55 million $ 645
Jul 4, 2025 $ 1.34
+2.74%
$ 5.43 million $ 3,169
Jul 3, 2025 $ 1.3
+2.36%
$ 5.29 million $ 390
Jul 2, 2025 $ 1.27
+3.22%
$ 5.17 million $ 1,372
Jul 1, 2025 $ 1.23
-5.49%
$ 5 million $ 985
Jun 30, 2025 $ 1.3
-1.35%
$ 5.3 million $ 593
Jun 29, 2025 $ 1.32
+0.15%
$ 5.37 million $ 859
Jun 28, 2025 $ 1.32
+1.50%
$ 5.36 million $ 252
Jun 27, 2025 $ 1.3
-4.33%
$ 5.28 million $ 1,591
Jun 26, 2025 $ 1.36
+0.58%
$ 5.52 million $ 753
Jun 25, 2025 $ 1.35
+0.15%
$ 5.49 million $ 3,427
Jun 24, 2025 $ 1.35
-1.59%
$ 5.48 million $ 3,817
Jun 23, 2025 $ 1.37
+5.15%
$ 5.57 million $ 8,159
Jun 22, 2025 $ 1.3
-1.04%
$ 5.3 million $ 7,127
Jun 21, 2025 $ 1.4
-3.57%
$ 5.7 million $ 7,206
Jun 20, 2025 $ 1.48
-4.37%
$ 6 million $ 4,730
Jun 19, 2025 $ 1.55
+3.51%
$ 6.28 million $ 2,686
Jun 18, 2025 $ 1.49
-3.00%
$ 6.06 million $ 4,415
Jun 17, 2025 $ 1.54
-3.30%
$ 6.25 million $ 7,013
Jun 16, 2025 $ 1.59
+10.36%
$ 6.47 million $ 6,862
Jun 15, 2025 $ 1.44
-1.44%
$ 5.86 million $ 4,262
Jun 14, 2025 $ 1.46
-0.07%
$ 5.94 million $ 5,754
Jun 13, 2025 $ 1.46
+9.25%
$ 5.95 million $ 31,351
Jun 12, 2025 $ 1.34
-9.30%
$ 5.46 million $ 13,383
Jun 11, 2025 $ 1.48
-0.67%
$ 6.02 million $ 15,287
Jun 10, 2025 $ 1.49
-0.66%
$ 6.03 million $ 15,917
Jun 9, 2025 $ 1.49
+2.22%
$ 6.06 million $ 7,963
Jun 8, 2025 $ 1.46
+1.09%
$ 5.93 million $ 8,226
Jun 7, 2025 $ 1.44
-0.13%
$ 5.86 million $ 36,068
Jun 6, 2025 $ 1.45
+10.47%
$ 5.88 million $ 21,820
Jun 5, 2025 $ 1.31
-23.21%
$ 5.33 million $ 25,567
Jun 4, 2025 $ 1.65
-6.76%
$ 6.7 million $ 12,878
Jun 3, 2025 $ 1.77
-2.54%
$ 7.18 million $ 10,895
Jun 2, 2025 $ 1.81
+0.82%
$ 7.37 million $ 9,748
Jun 1, 2025 $ 1.8
+0.08%
$ 7.31 million $ 7,470
May 31, 2025 $ 1.8
+0.85%
$ 7.31 million $ 6,773
May 30, 2025 $ 1.78
-3.90%
$ 7.24 million $ 9,026