29Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.41	0.42	0.40	0.40	0.40	2.56%	3,887,266
Dec 3, 2025	0.38	0.41	0.38	0.39	0.39	-	5,222,920
Dec 2, 2025	0.39	0.39	0.38	0.39	0.39	-	1,878,729
Dec 1, 2025	0.41	0.41	0.39	0.39	0.39	-	2,541,442
Nov 28, 2025	0.38	0.40	0.37	0.39	0.39	2.63%	2,569,953
Nov 27, 2025	0.39	0.39	0.38	0.38	0.38	1.33%	862,111
Nov 26, 2025	0.38	0.38	0.37	0.38	0.38	-	3,004,274
Nov 25, 2025	0.37	0.38	0.37	0.38	0.38	4.17%	1,831,806
Nov 24, 2025	0.37	0.38	0.36	0.36	0.36	-2.70%	3,358,757
Nov 21, 2025	0.39	0.39	0.37	0.37	0.37	-7.50%	3,196,474
Nov 20, 2025	0.41	0.42	0.40	0.40	0.40	-	3,152,929
Nov 19, 2025	0.41	0.42	0.39	0.40	0.40	-	2,165,623
Nov 18, 2025	0.42	0.43	0.40	0.40	0.40	-8.05%	3,764,813
Nov 17, 2025	0.43	0.44	0.41	0.44	0.44	-	2,476,677
Nov 14, 2025	0.45	0.45	0.43	0.44	0.44	-7.45%	2,662,332
Nov 13, 2025	0.47	0.48	0.46	0.47	0.47	1.08%	5,387,005
Nov 12, 2025	0.46	0.48	0.46	0.47	0.47	-	2,294,292
Nov 11, 2025	0.47	0.47	0.46	0.47	0.47	-	2,296,589
Nov 10, 2025	0.43	0.47	0.43	0.47	0.47	12.05%	2,565,159
Nov 7, 2025	0.43	0.44	0.41	0.42	0.42	-4.60%	2,405,543
Nov 6, 2025	0.43	0.44	0.43	0.44	0.44	2.35%	2,413,575
Nov 5, 2025	0.45	0.45	0.41	0.43	0.43	-8.60%	4,056,686
Nov 4, 2025	0.46	0.48	0.45	0.47	0.47	1.09%	2,226,889
Nov 3, 2025	0.48	0.50	0.46	0.46	0.46	-3.16%	1,908,192
Oct 31, 2025	0.45	0.48	0.45	0.48	0.48	3.26%	2,173,488
Oct 30, 2025	0.43	0.47	0.43	0.46	0.46	5.75%	3,545,894
Oct 29, 2025	0.41	0.44	0.41	0.44	0.44	7.41%	3,184,641
Oct 28, 2025	0.44	0.44	0.41	0.41	0.41	-8.99%	3,353,851
Oct 27, 2025	0.46	0.47	0.44	0.45	0.45	1.14%	3,905,281
Oct 24, 2025	0.41	0.45	0.41	0.44	0.44	7.32%	4,340,094
Oct 23, 2025	0.41	0.42	0.40	0.41	0.41	2.50%	3,535,769
Oct 22, 2025	0.38	0.41	0.37	0.40	0.40	2.56%	5,749,687
Oct 21, 2025	0.41	0.42	0.39	0.39	0.39	-4.88%	3,851,486
Oct 20, 2025	0.41	0.42	0.40	0.41	0.41	-	2,649,070
Oct 17, 2025	0.45	0.45	0.40	0.41	0.41	-7.87%	5,942,761
Oct 16, 2025	0.43	0.46	0.42	0.45	0.45	5.95%	7,756,047
Oct 15, 2025	0.47	0.48	0.41	0.42	0.42	-20.75%	13,298,190
Oct 14, 2025	0.52	0.55	0.52	0.53	0.53	4.95%	3,843,757
Oct 13, 2025	0.49	0.52	0.49	0.51	0.51	-1.94%	4,508,549
Oct 10, 2025	0.55	0.55	0.51	0.52	0.52	-2.83%	5,865,103
Oct 9, 2025	0.50	0.55	0.49	0.53	0.53	9.28%	5,738,087
Oct 8, 2025	0.48	0.51	0.48	0.49	0.49	-1.02%	3,538,515
Oct 7, 2025	0.50	0.50	0.47	0.49	0.49	-1.01%	3,904,105
Oct 6, 2025	0.48	0.52	0.48	0.50	0.50	4.21%	3,903,903
Oct 3, 2025	0.46	0.48	0.46	0.48	0.48	5.56%	4,213,836
Oct 2, 2025	0.43	0.46	0.42	0.45	0.45	5.88%	6,586,069
Oct 1, 2025	0.41	0.43	0.40	0.43	0.43	4.94%	6,733,162
Sep 30, 2025	0.52	0.52	0.40	0.41	0.41	-25.69%	20,754,190
Sep 29, 2025	0.54	0.55	0.53	0.55	0.55	4.81%	3,028,468
Sep 26, 2025	0.53	0.55	0.51	0.52	0.52	1.96%	5,992,258