Metal Hawk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.18	0.19	0.17	0.18	0.18	2.94%	1,613,537
Jul 31, 2025	0.17	0.22	0.16	0.17	0.17	-54.05%	4,272,827
Jul 30, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	6,133
Jul 29, 2025	0.37	0.39	0.35	0.38	0.38	-	165,286
Jul 28, 2025	0.36	0.39	0.36	0.38	0.38	5.56%	28,112
Jul 27, 2025	0.36	0.36	0.36	0.36	0.36	-5.26%	84
Jul 25, 2025	0.38	0.38	0.37	0.38	0.38	-	43,384
Jul 24, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	47,191
Jul 23, 2025	0.36	0.38	0.36	0.38	0.38	5.63%	5,434
Jul 22, 2025	0.38	0.40	0.36	0.36	0.36	1.43%	27,952
Jul 21, 2025	0.35	0.37	0.34	0.35	0.35	-	107,755
Jul 18, 2025	0.38	0.38	0.33	0.35	0.35	-5.41%	373,961
Jul 17, 2025	0.42	0.42	0.37	0.37	0.37	-10.84%	80,628
Jul 16, 2025	0.40	0.42	0.40	0.42	0.42	1.22%	129,436
Jul 15, 2025	0.41	0.42	0.41	0.41	0.41	3.80%	20,785
Jul 14, 2025	0.40	0.42	0.40	0.40	0.40	-2.47%	55,509
Jul 11, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	94,296
Jul 10, 2025	0.40	0.41	0.40	0.41	0.41	-2.38%	135,517
Jul 9, 2025	0.42	0.42	0.41	0.42	0.42	-	63,100
Jul 8, 2025	0.41	0.44	0.41	0.42	0.42	-	83,297
Jul 7, 2025	0.43	0.43	0.42	0.42	0.42	-	16,875
Jul 4, 2025	0.40	0.42	0.38	0.42	0.42	-	23,086
Jul 3, 2025	0.37	0.43	0.37	0.42	0.42	15.07%	198,748
Jul 2, 2025	0.42	0.42	0.37	0.37	0.37	-8.75%	267,706
Jul 1, 2025	0.41	0.41	0.40	0.40	0.40	-3.61%	53,083
Jun 30, 2025	0.44	0.44	0.42	0.42	0.42	-2.35%	55,037
Jun 27, 2025	0.42	0.45	0.40	0.43	0.43	7.59%	153,225
Jun 26, 2025	0.40	0.42	0.37	0.40	0.40	-8.14%	95,231
Jun 25, 2025	0.46	0.46	0.43	0.43	0.43	-5.49%	35,008
Jun 24, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	6,816
Jun 23, 2025	0.46	0.46	0.46	0.46	0.46	-3.16%	7,283
Jun 20, 2025	0.46	0.48	0.46	0.48	0.48	3.26%	26,323
Jun 19, 2025	0.47	0.50	0.46	0.46	0.46	4.55%	94,923
Jun 18, 2025	0.48	0.48	0.44	0.44	0.44	-4.35%	43,442
Jun 17, 2025	0.50	0.50	0.46	0.46	0.46	-6.12%	187,303
Jun 16, 2025	0.51	0.51	0.49	0.49	0.49	-1.01%	56,455
Jun 13, 2025	0.50	0.50	0.49	0.50	0.50	-	21,311
Jun 12, 2025	0.50	0.50	0.49	0.50	0.50	-1.00%	97,206
Jun 11, 2025	0.52	0.52	0.50	0.50	0.50	-1.96%	31,063
Jun 10, 2025	0.50	0.53	0.50	0.51	0.51	3.03%	127,897
Jun 6, 2025	0.49	0.51	0.49	0.50	0.50	2.06%	77,420
Jun 5, 2025	0.49	0.51	0.49	0.49	0.49	4.30%	138,938
Jun 4, 2025	0.47	0.47	0.46	0.47	0.47	-1.06%	24,368
Jun 3, 2025	0.48	0.49	0.44	0.47	0.47	4.44%	88,198
Jun 2, 2025	0.47	0.47	0.44	0.45	0.45	-1.10%	57,760
May 30, 2025	0.47	0.48	0.45	0.46	0.46	1.11%	43,557
May 29, 2025	0.47	0.49	0.45	0.45	0.45	-3.23%	70,875
May 28, 2025	0.47	0.48	0.45	0.47	0.47	-	31,050
May 27, 2025	0.51	0.51	0.47	0.47	0.47	-5.10%	94,373
May 26, 2025	0.49	0.50	0.47	0.49	0.49	4.26%	78,856