Loyal Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.29	0.30	0.27	0.29	0.29	-5.00%	488,637
Jan 29, 2026	0.31	0.31	0.29	0.30	0.30	-1.64%	992,058
Jan 28, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	1,237,550
Jan 27, 2026	0.37	0.38	0.30	0.32	0.32	-13.70%	3,028,064
Jan 23, 2026	0.36	0.37	0.36	0.37	0.37	4.29%	260,228
Jan 22, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	560,980
Jan 21, 2026	0.36	0.37	0.36	0.37	0.37	-1.35%	385,145
Jan 20, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	164,358
Jan 19, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	216,052
Jan 16, 2026	0.37	0.38	0.36	0.36	0.36	-2.74%	479,724
Jan 15, 2026	0.36	0.38	0.36	0.37	0.37	2.82%	433,281
Jan 14, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	365,679
Jan 13, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	356,904
Jan 12, 2026	0.35	0.37	0.35	0.36	0.36	1.43%	595,612
Jan 9, 2026	0.33	0.35	0.33	0.35	0.35	4.48%	951,280
Jan 8, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	754,745
Jan 7, 2026	0.32	0.33	0.31	0.32	0.32	-	277,840
Jan 6, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	92,240
Jan 5, 2026	0.32	0.33	0.31	0.33	0.33	-	295,855
Jan 2, 2026	0.31	0.33	0.31	0.33	0.33	-	88,275
Dec 31, 2025	0.32	0.33	0.30	0.33	0.33	1.56%	223,888
Dec 30, 2025	0.31	0.32	0.30	0.32	0.32	-	215,639
Dec 29, 2025	0.31	0.32	0.30	0.32	0.32	6.67%	319,517
Dec 24, 2025	0.30	0.31	0.29	0.30	0.30	-	160,511
Dec 23, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	344,825
Dec 22, 2025	0.30	0.30	0.29	0.29	0.29	-	82,818
Dec 19, 2025	0.29	0.30	0.28	0.29	0.29	3.57%	129,600
Dec 18, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	209,707
Dec 17, 2025	0.28	0.29	0.28	0.29	0.29	-	59,792
Dec 16, 2025	0.30	0.30	0.29	0.29	0.29	-5.00%	561,098
Dec 15, 2025	0.31	0.32	0.30	0.30	0.30	-1.64%	877,779
Dec 12, 2025	0.28	0.31	0.28	0.31	0.31	10.91%	518,374
Dec 11, 2025	0.30	0.31	0.28	0.28	0.28	-8.33%	868,920
Dec 10, 2025	0.29	0.30	0.27	0.30	0.30	3.45%	686,585
Dec 9, 2025	0.33	0.33	0.28	0.29	0.29	-10.77%	919,864
Dec 8, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	343,146
Dec 5, 2025	0.34	0.34	0.32	0.33	0.33	-2.94%	196,984
Dec 4, 2025	0.33	0.34	0.32	0.34	0.34	1.49%	283,156
Dec 3, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	132,953
Dec 2, 2025	0.33	0.34	0.32	0.34	0.34	-	255,611
Dec 1, 2025	0.35	0.36	0.34	0.34	0.34	-1.45%	435,944
Nov 28, 2025	0.35	0.35	0.33	0.35	0.35	2.99%	232,995
Nov 27, 2025	0.33	0.34	0.32	0.34	0.34	1.52%	275,028
Nov 26, 2025	0.33	0.33	0.32	0.33	0.33	3.13%	502,245
Nov 25, 2025	0.34	0.34	0.32	0.32	0.32	4.92%	662,176
Nov 24, 2025	0.38	0.38	0.31	0.31	0.31	-12.86%	2,924,203
Nov 21, 2025	0.35	0.35	0.32	0.35	0.35	-	291,214
Nov 20, 2025	0.33	0.35	0.32	0.35	0.35	6.06%	98,427
Nov 19, 2025	0.34	0.34	0.33	0.33	0.33	-	355,341
Nov 18, 2025	0.36	0.36	0.32	0.33	0.33	-7.04%	991,633