Mettalex Historical Data

MTLX Page 7
Download
Date Close Price change Market cap Trading volume
May 29, 2025 $ 1.86
-1.68%
$ 7.54 million $ 6,620
May 28, 2025 $ 1.89
-5.13%
$ 7.67 million $ 18,443
May 27, 2025 $ 1.99
+2.55%
$ 8.08 million $ 39,583
May 26, 2025 $ 1.94
-2.77%
$ 7.88 million $ 17,483
May 25, 2025 $ 1.99
+1.06%
$ 8.1 million $ 6,378
May 24, 2025 $ 1.97
+1.41%
$ 8.01 million $ 7,816
May 23, 2025 $ 1.94
-2.73%
$ 7.9 million $ 22,584
May 22, 2025 $ 2
+3.89%
$ 8.12 million $ 17,716
May 21, 2025 $ 1.92
+1.20%
$ 7.82 million $ 18,901
May 20, 2025 $ 1.9
-0.14%
$ 7.73 million $ 14,779
May 19, 2025 $ 1.9
-1.63%
$ 7.74 million $ 19,167
May 18, 2025 $ 1.94
+5.46%
$ 7.87 million $ 38,477
May 17, 2025 $ 1.84
-10.58%
$ 7.46 million $ 17,676
May 16, 2025 $ 2.05
+2.80%
$ 8.34 million $ 31,749
May 15, 2025 $ 2
-1.01%
$ 8.12 million $ 14,444
May 14, 2025 $ 2.02
-4.21%
$ 8.22 million $ 9,951
May 13, 2025 $ 2.13
+16.25%
$ 8.67 million $ 18,555
May 12, 2025 $ 1.84
-8.06%
$ 7.46 million $ 35,945
May 11, 2025 $ 1.99
+1.62%
$ 8.07 million $ 23,649
May 10, 2025 $ 1.95
-16.83%
$ 7.94 million $ 68,033
May 9, 2025 $ 2.35
+0.24%
$ 9.54 million $ 18,181
May 8, 2025 $ 2.35
+15.88%
$ 9.54 million $ 37,370
May 7, 2025 $ 2.03
+0.73%
$ 8.23 million $ 8,230
May 6, 2025 $ 2.01
-1.79%
$ 8.17 million $ 8,141
May 5, 2025 $ 2.05
-2.95%
$ 8.33 million $ 6,976
May 4, 2025 $ 2.11
+1.97%
$ 8.57 million $ 9,073
May 3, 2025 $ 2.07
-1.14%
$ 8.41 million $ 5,024
May 2, 2025 $ 2.09
-0.98%
$ 8.5 million $ 6,542
May 1, 2025 $ 2.11
+3.20%
$ 8.58 million $ 9,220
Apr 30, 2025 $ 2.05
-11.04%
$ 8.31 million $ 22,383
Apr 29, 2025 $ 2.32
+0.35%
$ 9.44 million $ 12,446
Apr 28, 2025 $ 2.31
-2.25%
$ 9.4 million $ 15,328
Apr 27, 2025 $ 2.37
+0.44%
$ 9.62 million $ 9,305
Apr 26, 2025 $ 2.36
+0.87%
$ 9.57 million $ 10,967
Apr 25, 2025 $ 2.33
+2.46%
$ 9.47 million $ 10,793
Apr 24, 2025 $ 2.28
+1.13%
$ 9.25 million $ 15,700
Apr 23, 2025 $ 2.25
-6.97%
$ 9.14 million $ 25,557
Apr 22, 2025 $ 2.42
+12.78%
$ 9.83 million $ 27,251
Apr 21, 2025 $ 2.14
+3.49%
$ 8.71 million $ 22,593
Apr 20, 2025 $ 2.07
+5.20%
$ 8.42 million $ 21,069
Apr 19, 2025 $ 1.97
+3.31%
$ 8 million $ 9,895
Apr 18, 2025 $ 1.91
-0.48%
$ 7.75 million $ 8,336
Apr 17, 2025 $ 1.92
+1.25%
$ 7.81 million $ 18,267
Apr 16, 2025 $ 1.9
-0.99%
$ 7.71 million $ 7,056
Apr 15, 2025 $ 1.92
-2.46%
$ 7.79 million $ 11,681
Apr 14, 2025 $ 1.96
+2.69%
$ 7.98 million $ 18,863
Apr 13, 2025 $ 1.91
+3.25%
$ 7.77 million $ 24,906
Apr 12, 2025 $ 1.85
+7.02%
$ 7.53 million $ 14,475
Apr 11, 2025 $ 1.73
+3.45%
$ 7.03 million $ 3,510
Apr 10, 2025 $ 1.67
+3.32%
$ 6.8 million $ 2,671