Mettalex Historical Data

MTLX Page 12
Download
Date Close Price change Market cap Trading volume
Aug 29, 2024 $ 1.77
+0.54%
$ 7.18 million $ 14,854
Aug 28, 2024 $ 1.76
+4.40%
$ 7.14 million $ 21,139
Aug 27, 2024 $ 1.68
-6.73%
$ 6.84 million $ 17,531
Aug 26, 2024 $ 1.8
-4.73%
$ 7.33 million $ 27,464
Aug 25, 2024 $ 1.89
+0.00%
$ 7.69 million $ 20,481
Aug 24, 2024 $ 1.89
+3.65%
$ 7.69 million $ 16,257
Aug 23, 2024 $ 1.83
+11.83%
$ 7.42 million $ 17,908
Aug 22, 2024 $ 1.63
+6.46%
$ 6.63 million $ 15,288
Aug 21, 2024 $ 1.53
+7.62%
$ 6.23 million $ 16,040
Aug 20, 2024 $ 1.43
+12.00%
$ 5.79 million $ 29,301
Aug 19, 2024 $ 1.27
-1.58%
$ 5.17 million $ 14,728
Aug 18, 2024 $ 1.29
-4.94%
$ 5.25 million $ 21,927
Aug 17, 2024 $ 1.36
-5.44%
$ 5.53 million $ 24,405
Aug 16, 2024 $ 1.44
-5.67%
$ 5.85 million $ 42,100
Aug 15, 2024 $ 1.53
-6.23%
$ 6.2 million $ 46,717
Aug 14, 2024 $ 1.63
-0.37%
$ 6.61 million $ 22,263
Aug 13, 2024 $ 1.63
+4.93%
$ 6.63 million $ 23,901
Aug 12, 2024 $ 1.56
+14.08%
$ 6.32 million $ 26,609
Aug 11, 2024 $ 1.36
-0.22%
$ 5.54 million $ 9,599
Aug 10, 2024 $ 1.37
-5.17%
$ 5.55 million $ 13,321
Aug 9, 2024 $ 1.44
+2.16%
$ 5.86 million $ 9,817
Aug 8, 2024 $ 1.41
+10.82%
$ 5.73 million $ 27,920
Aug 7, 2024 $ 1.27
-13.85%
$ 5.17 million $ 32,075
Aug 6, 2024 $ 1.48
+1.77%
$ 6 million $ 25,381
Aug 5, 2024 $ 1.45
-6.48%
$ 5.9 million $ 112,641
Aug 4, 2024 $ 1.54
-3.83%
$ 6.27 million $ 7,748
Aug 3, 2024 $ 1.61
+2.56%
$ 6.52 million $ 15,340
Aug 2, 2024 $ 1.57
-6.63%
$ 6.36 million $ 21,373
Aug 1, 2024 $ 1.68
-4.64%
$ 6.81 million $ 24,049
Jul 31, 2024 $ 1.76
-0.84%
$ 7.14 million $ 11,653
Jul 30, 2024 $ 1.77
-8.49%
$ 7.2 million $ 38,115
Jul 29, 2024 $ 1.94
+0.97%
$ 7.87 million $ 14,617
Jul 28, 2024 $ 1.92
-4.89%
$ 7.79 million $ 22,202
Jul 27, 2024 $ 2.02
+1.34%
$ 8.2 million $ 16,148
Jul 26, 2024 $ 1.99
+0.42%
$ 8.09 million $ 10,624
Jul 25, 2024 $ 1.98
-6.51%
$ 8.05 million $ 20,498
Jul 24, 2024 $ 2.12
-6.35%
$ 8.62 million $ 16,440
Jul 23, 2024 $ 2.26
+1.08%
$ 9.2 million $ 19,163
Jul 22, 2024 $ 2.24
+0.80%
$ 9.1 million $ 24,945
Jul 21, 2024 $ 2.22
-3.02%
$ 9.03 million $ 20,719
Jul 20, 2024 $ 2.29
-1.97%
$ 9.31 million $ 42,834
Jul 19, 2024 $ 2.34
+1.28%
$ 9.49 million $ 8,989
Jul 18, 2024 $ 2.31
+3.13%
$ 9.37 million $ 31,054
Jul 17, 2024 $ 2.24
-0.85%
$ 9.09 million $ 18,553
Jul 16, 2024 $ 2.26
+0.45%
$ 9.17 million $ 8,656
Jul 15, 2024 $ 2.25
+6.15%
$ 9.13 million $ 28,657
Jul 14, 2024 $ 2.12
+4.88%
$ 8.6 million $ 14,763
Jul 13, 2024 $ 2.02
+4.37%
$ 8.2 million $ 20,449
Jul 12, 2024 $ 1.93
-2.74%
$ 7.86 million $ 18,219
Jul 11, 2024 $ 1.99
+1.24%
$ 8.08 million $ 17,092