Mettalex Historical Data

MTLX Page 6
Download
Date Close Price change Market cap Trading volume
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
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