29Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.25	0.25	0.24	0.25	-	-2.00%	1,109,395
Jun 9, 2026	0.25	0.26	0.24	0.25	0.25	-3.85%	6,186,742
Jun 5, 2026	0.27	0.27	0.26	0.26	0.26	-5.45%	4,593,807
Jun 4, 2026	0.29	0.29	0.27	0.28	0.28	-6.78%	6,066,391
Jun 3, 2026	0.29	0.30	0.29	0.30	0.30	5.36%	4,713,019
Jun 2, 2026	0.28	0.29	0.27	0.28	0.28	3.70%	6,465,639
Jun 1, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	4,002,976
May 29, 2026	0.27	0.28	0.27	0.28	0.28	5.77%	7,151,645
May 28, 2026	0.28	0.28	0.25	0.26	0.26	-5.45%	6,203,948
May 27, 2026	0.29	0.30	0.28	0.28	0.28	-1.79%	5,177,151
May 26, 2026	0.29	0.29	0.27	0.28	0.28	-	5,257,887
May 25, 2026	0.28	0.29	0.27	0.28	0.28	5.66%	6,591,703
May 22, 2026	0.26	0.27	0.26	0.27	0.27	3.92%	4,350,886
May 21, 2026	0.26	0.27	0.25	0.26	0.26	2.00%	5,295,463
May 20, 2026	0.25	0.27	0.25	0.25	0.25	-1.96%	4,402,072
May 19, 2026	0.27	0.28	0.25	0.26	0.26	-5.56%	5,206,921
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