29Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	0.55	0.58	0.53	0.57	0.53	2.70%	3,918,132
Jan 2, 2026	0.57	0.57	0.55	0.56	0.51	-3.48%	2,521,788
Dec 31, 2025	0.59	0.59	0.57	0.58	0.53	-1.71%	1,601,678
Dec 30, 2025	0.57	0.60	0.55	0.59	0.54	-	3,502,542
Dec 29, 2025	0.62	0.62	0.57	0.59	0.54	-2.50%	6,759,821
Dec 24, 2025	0.58	0.62	0.58	0.60	0.55	3.45%	4,618,131
Dec 23, 2025	0.53	0.58	0.52	0.58	0.54	11.54%	9,683,605
Dec 22, 2025	0.50	0.53	0.50	0.52	0.48	4.00%	4,000,314
Dec 19, 2025	0.50	0.50	0.47	0.50	0.46	1.01%	3,575,681
Dec 18, 2025	0.45	0.50	0.42	0.50	0.46	11.24%	6,463,317
Dec 17, 2025	0.42	0.45	0.42	0.45	0.41	4.71%	2,237,325
Dec 16, 2025	0.45	0.45	0.42	0.43	0.39	-4.49%	3,051,535
Dec 15, 2025	0.45	0.45	0.43	0.45	0.41	-1.11%	2,807,960
Dec 12, 2025	0.45	0.46	0.43	0.45	0.42	2.27%	4,983,666
Dec 11, 2025	0.43	0.45	0.43	0.44	0.41	4.76%	3,782,217
Dec 10, 2025	0.42	0.43	0.41	0.42	0.39	1.20%	680,994
Dec 9, 2025	0.43	0.43	0.41	0.42	0.38	-1.19%	2,658,412
Dec 8, 2025	0.44	0.44	0.41	0.42	0.39	-2.33%	4,790,793
Dec 5, 2025	0.40	0.44	0.39	0.43	0.40	7.50%	4,945,771
Dec 4, 2025	0.41	0.42	0.40	0.40	0.37	2.56%	3,887,266
Dec 3, 2025	0.38	0.41	0.38	0.39	0.36	-	5,222,920
Dec 2, 2025	0.39	0.39	0.38	0.39	0.36	-	1,878,729
Dec 1, 2025	0.41	0.41	0.39	0.39	0.36	-	2,541,442
Nov 28, 2025	0.38	0.40	0.37	0.39	0.36	2.63%	2,569,953
Nov 27, 2025	0.39	0.39	0.38	0.38	0.35	1.33%	862,111
Nov 26, 2025	0.38	0.38	0.37	0.38	0.35	-	3,004,274
Nov 25, 2025	0.37	0.38	0.37	0.38	0.35	4.17%	1,831,806
Nov 24, 2025	0.37	0.38	0.36	0.36	0.33	-2.70%	3,358,757
Nov 21, 2025	0.39	0.39	0.37	0.37	0.34	-7.50%	3,196,474