High-Tech Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	520,804
Jan 29, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	157,713
Jan 28, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	234,041
Jan 27, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	278,307
Jan 23, 2026	0.33	0.34	0.32	0.33	0.33	1.56%	374,658
Jan 22, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	156,610
Jan 21, 2026	0.33	0.34	0.33	0.34	0.34	5.43%	103,013
Jan 20, 2026	0.33	0.34	0.32	0.32	0.32	-0.77%	131,817
Jan 19, 2026	0.31	0.33	0.30	0.33	0.33	3.17%	173,903
Jan 16, 2026	0.33	0.34	0.31	0.32	0.32	-3.08%	384,169
Jan 15, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	198,832
Jan 14, 2026	0.30	0.32	0.29	0.32	0.32	6.67%	269,876
Jan 13, 2026	0.31	0.31	0.30	0.30	0.30	-	77,300
Jan 8, 2026	0.29	0.30	0.29	0.30	0.30	-	44,425
Jan 7, 2026	0.33	0.33	0.30	0.30	0.30	-9.09%	165,574
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	-4.35%	16
Dec 31, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	17,529
Dec 30, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	8,110
Dec 29, 2025	0.34	0.35	0.34	0.34	0.34	-	14,621
Dec 24, 2025	0.35	0.35	0.34	0.34	0.34	-	81,802
Dec 23, 2025	0.35	0.35	0.34	0.34	0.34	3.03%	78,648
Dec 22, 2025	0.31	0.36	0.31	0.33	0.33	10.00%	215,177
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	-	541,377
Dec 18, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	100,000
Dec 17, 2025	0.29	0.30	0.29	0.30	0.30	5.36%	77,019
Dec 10, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	18
Dec 9, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	30,434
Dec 5, 2025	0.29	0.29	0.28	0.28	0.28	-	110
Dec 4, 2025	0.28	0.29	0.28	0.28	0.28	1.82%	109,821
Dec 3, 2025	0.28	0.28	0.28	0.28	0.28	-	491
Dec 2, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	90,260
Nov 28, 2025	0.28	0.28	0.28	0.28	0.28	-5.08%	100,000
Nov 27, 2025	0.29	0.30	0.29	0.30	0.30	-1.67%	40,032
Nov 26, 2025	0.27	0.30	0.27	0.30	0.30	-3.23%	101,514
Nov 11, 2025	0.31	0.31	0.31	0.31	0.31	-	3,870
Nov 10, 2025	0.29	0.31	0.28	0.31	0.31	14.81%	85,463
Nov 7, 2025	0.27	0.27	0.27	0.27	0.27	-	19,833
Nov 6, 2025	0.29	0.29	0.27	0.27	0.27	-3.57%	98,277
Nov 5, 2025	0.28	0.28	0.28	0.28	0.28	-	75,000
Nov 4, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	219,849
Nov 3, 2025	0.29	0.29	0.29	0.29	0.29	-	2,000
Oct 28, 2025	0.29	0.29	0.29	0.29	0.29	-10.94%	873
Oct 27, 2025	0.31	0.32	0.30	0.32	0.32	4.92%	85,483
Oct 23, 2025	0.31	0.31	0.31	0.31	0.31	-	5,245
Oct 22, 2025	0.31	0.31	0.31	0.31	0.31	-	1,931
Oct 21, 2025	0.31	0.31	0.31	0.31	0.31	8.93%	20,000
Oct 17, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	24,946
Oct 16, 2025	0.28	0.28	0.28	0.28	0.28	-	13,826
Oct 14, 2025	0.26	0.28	0.25	0.28	0.28	5.77%	20,991
Oct 10, 2025	0.26	0.26	0.26	0.26	0.26	-7.14%	897