29Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.27	0.28	0.25	0.26	-	-4.81%	4,879,528
May 18, 2026	0.27	0.28	0.26	0.27	0.27	-1.82%	10,046,791
May 15, 2026	0.30	0.30	0.28	0.28	0.28	-8.33%	6,142,622
May 14, 2026	0.32	0.33	0.30	0.30	0.30	-3.23%	7,526,047
May 13, 2026	0.32	0.32	0.30	0.31	0.31	1.64%	7,860,255
May 12, 2026	0.29	0.32	0.29	0.31	0.31	10.91%	14,589,830
May 11, 2026	0.27	0.28	0.26	0.28	0.28	5.77%	10,126,970
May 8, 2026	0.25	0.27	0.25	0.26	0.26	4.00%	13,815,830
May 7, 2026	0.24	0.25	0.24	0.25	0.25	8.70%	4,822,945
May 6, 2026	0.23	0.24	0.22	0.23	0.23	2.22%	4,527,572
May 5, 2026	0.23	0.23	0.22	0.23	0.23	-2.17%	3,695,529
May 4, 2026	0.24	0.25	0.23	0.23	0.23	-4.17%	4,749,335
May 1, 2026	0.25	0.25	0.24	0.24	0.24	-	3,733,316
Apr 30, 2026	0.23	0.25	0.23	0.24	0.24	2.13%	11,445,230
Apr 29, 2026	0.22	0.24	0.22	0.24	0.24	6.82%	6,820,809
Apr 28, 2026	0.23	0.24	0.22	0.22	0.22	-2.22%	7,816,142
Apr 27, 2026	0.22	0.23	0.22	0.23	0.23	2.27%	3,604,545
Apr 24, 2026	0.23	0.24	0.22	0.22	0.22	-4.35%	7,197,458
Apr 23, 2026	0.23	0.24	0.23	0.23	0.23	2.22%	5,588,314
Apr 22, 2026	0.23	0.23	0.22	0.23	0.23	-	4,403,369
Apr 21, 2026	0.23	0.24	0.22	0.23	0.23	-	5,763,392
Apr 20, 2026	0.23	0.24	0.22	0.23	0.23	-2.17%	10,872,320
Apr 17, 2026	0.25	0.25	0.23	0.23	0.23	-4.17%	12,895,720
Apr 16, 2026	0.26	0.27	0.23	0.24	0.24	-35.14%	65,337,200
Apr 15, 2026	0.39	0.40	0.37	0.37	0.37	-1.33%	3,126,713
Apr 14, 2026	0.41	0.41	0.38	0.38	0.38	-5.06%	4,750,634
Apr 13, 2026	0.39	0.41	0.38	0.40	0.40	1.28%	3,109,277
Apr 10, 2026	0.39	0.39	0.38	0.39	0.39	-	3,085,602
Apr 9, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	2,332,648
Apr 8, 2026	0.39	0.40	0.38	0.40	0.40	9.72%	4,380,874
Apr 7, 2026	0.37	0.37	0.36	0.36	0.36	1.41%	2,010,899
Apr 2, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	7,058,986
Apr 1, 2026	0.36	0.37	0.35	0.37	0.37	5.80%	4,452,317
Mar 31, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	3,692,448
Mar 30, 2026	0.34	0.35	0.33	0.34	0.34	-1.45%	4,738,780
Mar 27, 2026	0.34	0.36	0.34	0.35	0.35	-2.82%	2,152,054
Mar 26, 2026	0.36	0.36	0.35	0.36	0.36	-	2,137,050
Mar 25, 2026	0.35	0.37	0.35	0.36	0.36	2.90%	5,366,722
Mar 24, 2026	0.34	0.35	0.33	0.35	0.35	9.52%	9,243,820
Mar 23, 2026	0.33	0.33	0.31	0.32	0.32	-7.35%	13,247,760
Mar 20, 2026	0.33	0.35	0.32	0.34	0.34	1.49%	13,285,740
Mar 19, 2026	0.36	0.36	0.33	0.34	0.34	-9.46%	6,214,600
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