Mettalex Historical Data

MTLX Page 8
Download
Date Close Price change Market cap Trading volume
Apr 9, 2025 $ 1.62
+26.27%
$ 6.58 million $ 10,173
Apr 8, 2025 $ 1.26
-11.90%
$ 5.12 million $ 5,665
Apr 7, 2025 $ 1.43
-1.64%
$ 5.81 million $ 76,842
Apr 6, 2025 $ 1.46
-13.19%
$ 5.92 million $ 19,653
Apr 5, 2025 $ 1.68
-6.73%
$ 6.82 million $ 11,965
Apr 4, 2025 $ 1.8
+5.56%
$ 7.31 million $ 17,888
Apr 3, 2025 $ 1.71
-1.30%
$ 6.93 million $ 15,528
Apr 2, 2025 $ 1.69
-14.98%
$ 6.88 million $ 33,678
Apr 1, 2025 $ 1.99
+7.18%
$ 8.1 million $ 18,820
Mar 31, 2025 $ 1.86
-6.55%
$ 7.56 million $ 21,622
Mar 30, 2025 $ 1.99
-3.33%
$ 8.08 million $ 13,881
Mar 29, 2025 $ 2.06
-6.82%
$ 8.36 million $ 10,773
Mar 28, 2025 $ 2.21
-9.11%
$ 8.98 million $ 28,035
Mar 27, 2025 $ 2.43
+3.51%
$ 9.88 million $ 9,251
Mar 26, 2025 $ 2.35
-4.34%
$ 9.54 million $ 8,270
Mar 25, 2025 $ 2.45
-0.35%
$ 9.97 million $ 7,642
Mar 24, 2025 $ 2.46
+8.02%
$ 10 million $ 33,232
Mar 23, 2025 $ 2.28
-2.03%
$ 9.26 million $ 8,334
Mar 22, 2025 $ 2.33
+0.78%
$ 9.45 million $ 18,923
Mar 21, 2025 $ 2.31
+1.53%
$ 9.38 million $ 25,700
Mar 20, 2025 $ 2.27
-3.39%
$ 9.24 million $ 8,355
Mar 19, 2025 $ 2.35
+6.00%
$ 9.56 million $ 19,079
Mar 18, 2025 $ 2.22
+2.27%
$ 9.02 million $ 21,055
Mar 17, 2025 $ 2.17
-2.90%
$ 8.82 million $ 23,557
Mar 16, 2025 $ 2.24
+0.50%
$ 9.08 million $ 14,730
Mar 15, 2025 $ 2.3
+7.28%
$ 9.33 million $ 27,084
Mar 14, 2025 $ 2.16
+11.00%
$ 8.76 million $ 24,766
Mar 13, 2025 $ 1.94
-3.35%
$ 7.89 million $ 6,566
Mar 12, 2025 $ 2.01
-2.53%
$ 8.17 million $ 14,353
Mar 11, 2025 $ 2.06
+8.70%
$ 8.39 million $ 28,823
Mar 10, 2025 $ 1.9
-5.02%
$ 7.72 million $ 59,582
Mar 9, 2025 $ 1.97
-18.17%
$ 8 million $ 34,301
Mar 8, 2025 $ 2.41
+13.90%
$ 9.8 million $ 54,218
Mar 7, 2025 $ 2.12
-8.31%
$ 8.6 million $ 23,620
Mar 6, 2025 $ 2.31
+1.70%
$ 9.38 million $ 49,431
Mar 5, 2025 $ 2.27
-2.48%
$ 9.23 million $ 86,185
Mar 4, 2025 $ 2.33
-3.84%
$ 9.46 million $ 41,750
Mar 3, 2025 $ 2.36
-13.32%
$ 9.58 million $ 18,386
Mar 2, 2025 $ 2.72
+13.17%
$ 11.05 million $ 19,735
Mar 1, 2025 $ 2.4
+0.26%
$ 9.76 million $ 13,552
Feb 28, 2025 $ 2.4
-3.24%
$ 9.74 million $ 53,757
Feb 27, 2025 $ 2.48
-3.28%
$ 10.06 million $ 23,563
Feb 26, 2025 $ 2.56
-1.35%
$ 10.4 million $ 43,747
Feb 25, 2025 $ 2.6
+6.91%
$ 10.55 million $ 38,472
Feb 24, 2025 $ 2.44
-15.85%
$ 9.9 million $ 36,817
Feb 23, 2025 $ 2.9
-1.46%
$ 11.77 million $ 9,788
Feb 22, 2025 $ 2.94
+2.15%
$ 11.94 million $ 7,846
Feb 21, 2025 $ 2.88
-2.36%
$ 11.69 million $ 17,818
Feb 20, 2025 $ 2.96
+4.64%
$ 12.01 million $ 31,447
Feb 19, 2025 $ 2.83
+4.94%
$ 11.48 million $ 14,354