Mettalex Historical Data

MTLX Page 7
Download
Date Close Price change Market cap Trading volume
Jul 20, 2025 $1.51
+5.12%
$6.13 million $4,592
Jul 19, 2025 $1.43
+3.62%
$5.83 million $15,207
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