29Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.37	0.39	0.37	0.39	0.39	5.48%	5,051,600
Sep 18, 2026	0.35	0.38	0.35	0.37	0.37	5.80%	6,144,071
Sep 17, 2026	0.34	0.35	0.34	0.35	0.35	-	2,738,535
Sep 16, 2026	0.34	0.35	0.33	0.35	0.35	2.99%	3,731,893
Sep 15, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	2,938,097
Sep 14, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	3,455,977
Sep 11, 2026	0.36	0.37	0.34	0.36	0.36	-6.49%	6,668,062
Sep 10, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	3,451,324
Sep 9, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	4,663,291
Sep 8, 2026	0.37	0.38	0.36	0.37	0.37	-	4,421,343
Sep 7, 2026	0.37	0.38	0.36	0.37	0.37	-	2,871,177
Sep 4, 2026	0.37	0.38	0.36	0.37	0.37	2.78%	5,986,158
Sep 3, 2026	0.36	0.37	0.35	0.36	0.36	4.35%	4,350,460
Sep 2, 2026	0.38	0.38	0.34	0.35	0.35	-10.39%	8,064,363
Sep 1, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	4,732,527
Aug 31, 2026	0.35	0.39	0.33	0.38	0.38	7.04%	9,993,734
Aug 28, 2026	0.34	0.36	0.33	0.36	0.36	4.41%	4,516,023
Aug 27, 2026	0.35	0.35	0.33	0.34	0.34	-5.56%	4,228,001
Aug 26, 2026	0.34	0.37	0.34	0.36	0.36	5.88%	5,247,418
Aug 25, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	3,623,418
Aug 24, 2026	0.34	0.35	0.33	0.35	0.35	6.06%	6,014,689
Aug 21, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	3,272,373
Aug 20, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	3,546,606
Aug 19, 2026	0.31	0.32	0.30	0.31	0.31	-	3,148,639
Aug 18, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	2,398,846
Aug 17, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	2,878,895
Aug 14, 2026	0.31	0.32	0.30	0.31	0.31	-	1,984,415
Aug 13, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	2,239,115
Aug 12, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	2,634,827
Aug 11, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	2,597,712
Aug 10, 2026	0.32	0.34	0.32	0.32	0.32	1.59%	7,107,352
Aug 7, 2026	0.29	0.32	0.29	0.32	0.32	6.78%	6,404,643
Aug 6, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	5,175,321
Aug 5, 2026	0.28	0.29	0.27	0.29	0.29	7.55%	5,383,864
Aug 4, 2026	0.27	0.27	0.26	0.27	0.27	-	2,738,056
Aug 3, 2026	0.26	0.27	0.25	0.27	0.27	1.92%	854,023
Jul 31, 2026	0.26	0.27	0.26	0.26	0.26	6.12%	3,098,054
Jul 30, 2026	0.25	0.26	0.24	0.25	0.25	-	2,736,472
Jul 29, 2026	0.25	0.26	0.25	0.25	0.25	-	1,794,215
Jul 28, 2026	0.25	0.25	0.24	0.25	0.25	-2.00%	1,584,409
Jul 27, 2026	0.25	0.26	0.25	0.25	0.25	4.17%	2,710,008
Jul 24, 2026	0.25	0.25	0.24	0.24	0.24	-7.69%	3,575,318
Jul 23, 2026	0.24	0.27	0.24	0.26	0.26	10.64%	8,181,290
Jul 22, 2026	0.24	0.25	0.24	0.24	0.24	2.17%	4,028,650
Jul 21, 2026	0.23	0.23	0.22	0.23	0.23	4.55%	3,720,630
Jul 20, 2026	0.23	0.23	0.22	0.22	0.22	-	2,473,461
Jul 17, 2026	0.23	0.23	0.22	0.22	0.22	-4.35%	4,454,634
Jul 16, 2026	0.24	0.24	0.23	0.23	0.23	-	2,926,002
Jul 15, 2026	0.23	0.24	0.23	0.23	0.23	-2.13%	3,486,410
Jul 14, 2026	0.24	0.24	0.23	0.24	0.24	-2.08%	5,411,377