29Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.37	0.38	0.36	0.37	0.37	2.78%	3,159,944
Mar 17, 2026	0.37	0.37	0.35	0.36	0.36	-	3,787,620
Mar 16, 2026	0.37	0.37	0.35	0.36	0.36	-4.00%	11,202,080
Mar 13, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	4,832,768
Mar 12, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	3,218,766
Mar 11, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	4,195,490
Mar 10, 2026	0.38	0.39	0.38	0.39	0.39	5.48%	5,327,533
Mar 9, 2026	0.38	0.38	0.36	0.37	0.37	-5.19%	11,910,460
Mar 6, 2026	0.39	0.40	0.38	0.39	0.39	-2.53%	6,710,247
Mar 5, 2026	0.40	0.40	0.38	0.40	0.40	1.28%	8,133,002
Mar 4, 2026	0.39	0.40	0.39	0.39	0.39	-	4,744,026
Mar 3, 2026	0.41	0.42	0.38	0.39	0.39	-6.02%	14,145,748
Mar 2, 2026	0.41	0.42	0.39	0.42	0.42	2.47%	16,391,850
Feb 27, 2026	0.42	0.43	0.41	0.41	0.41	-2.41%	10,555,340
Feb 26, 2026	0.43	0.43	0.40	0.42	0.42	-1.19%	8,488,032
Feb 25, 2026	0.45	0.47	0.42	0.42	0.42	-4.55%	20,168,100
Feb 24, 2026	0.44	0.45	0.43	0.44	0.44	4.76%	4,696,551
Feb 23, 2026	0.42	0.43	0.42	0.42	0.42	3.70%	12,819,010
Feb 20, 2026	0.42	0.43	0.41	0.41	0.41	-4.71%	2,277,306
Feb 19, 2026	0.43	0.44	0.42	0.43	0.43	-	2,852,952
Feb 18, 2026	0.42	0.43	0.41	0.43	0.43	3.66%	3,150,482
Feb 17, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	5,022,553
Feb 16, 2026	0.42	0.42	0.40	0.41	0.41	-1.22%	7,258,107
Feb 13, 2026	0.43	0.43	0.40	0.41	0.41	-4.65%	8,894,305
Feb 12, 2026	0.46	0.46	0.43	0.43	0.43	-5.49%	2,926,691
Feb 11, 2026	0.44	0.46	0.44	0.46	0.46	5.81%	9,551,264
Feb 10, 2026	0.45	0.45	0.42	0.43	0.43	-1.15%	8,922,644
Feb 9, 2026	0.44	0.44	0.42	0.44	0.44	4.82%	12,963,630
Feb 6, 2026	0.44	0.44	0.41	0.42	0.42	-7.78%	11,220,305
Feb 5, 2026	0.46	0.47	0.44	0.45	0.45	-4.26%	10,543,060
Feb 4, 2026	0.51	0.51	0.46	0.47	0.47	-	15,672,180
Feb 3, 2026	0.47	0.48	0.45	0.47	0.47	5.62%	13,193,395
Feb 2, 2026	0.47	0.47	0.43	0.45	0.45	-6.32%	11,380,740
Jan 30, 2026	0.50	0.53	0.47	0.48	0.48	-4.04%	21,773,300
Jan 29, 2026	0.54	0.55	0.46	0.50	0.50	-3.88%	23,871,440
Jan 28, 2026	0.51	0.54	0.49	0.52	0.52	7.29%	17,239,860
Jan 27, 2026	0.45	0.49	0.44	0.48	0.48	10.34%	23,020,580
Jan 23, 2026	0.43	0.45	0.42	0.44	0.44	3.57%	19,221,564
Jan 22, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	16,407,440
Jan 21, 2026	0.44	0.46	0.42	0.43	0.43	-30.65%	35,242,250
Jan 19, 2026	0.61	0.62	0.58	0.62	0.57	2.48%	4,377,207
Jan 16, 2026	0.63	0.63	0.60	0.61	0.56	-1.63%	5,353,404
Jan 15, 2026	0.65	0.66	0.62	0.62	0.57	-3.91%	3,636,591
Jan 14, 2026	0.62	0.64	0.61	0.64	0.59	2.40%	3,306,506
Jan 13, 2026	0.63	0.65	0.61	0.63	0.58	0.81%	6,181,857
Jan 12, 2026	0.64	0.65	0.61	0.62	0.57	-	5,465,582
Jan 9, 2026	0.67	0.68	0.61	0.62	0.57	-5.34%	4,615,488
Jan 8, 2026	0.63	0.66	0.63	0.66	0.61	3.15%	3,597,036
Jan 7, 2026	0.64	0.65	0.62	0.64	0.59	2.42%	5,689,583
Jan 6, 2026	0.59	0.64	0.59	0.62	0.57	8.77%	8,353,476