Mettalex Historical Data

MTLX Page 7
Download
Date Close Price change Market cap Trading volume
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
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