Metals X Limited (ASX:MLX)
Australia · Delayed Price · Currency is AUD 0.8600
-0.0150 (-1.71%)
Oct 17, 2025, 4:21 PM AEST
Metals X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.87 | 0.88 | 0.84 | 0.86 | 0.86 | -1.71% | 2,105,361 |
| Oct 16, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -1.69% | 1,817,185 |
| Oct 15, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -2.20% | 1,840,304 |
| Oct 14, 2025 | 0.93 | 0.94 | 0.90 | 0.91 | 0.91 | 2.25% | 5,099,680 |
| Oct 13, 2025 | 0.85 | 0.91 | 0.83 | 0.89 | 0.89 | 2.30% | 6,735,346 |
| Oct 10, 2025 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | -3.33% | 5,585,620 |
| Oct 9, 2025 | 0.84 | 0.92 | 0.84 | 0.90 | 0.90 | 10.43% | 8,663,237 |
| Oct 8, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -2.40% | 4,752,147 |
| Oct 7, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | -0.60% | 4,480,740 |
| Oct 6, 2025 | 0.84 | 0.85 | 0.81 | 0.84 | 0.84 | 1.82% | 6,111,044 |
| Oct 5, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | 1.23% | 1,133,499 |
| Oct 3, 2025 | 0.80 | 0.82 | 0.79 | 0.82 | 0.82 | 2.52% | 2,327,458 |
| Oct 2, 2025 | 0.80 | 0.81 | 0.77 | 0.80 | 0.80 | 1.27% | 4,640,464 |
| Oct 1, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | - | 3,270,004 |
| Sep 30, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 1.95% | 2,959,381 |
| Sep 29, 2025 | 0.76 | 0.78 | 0.74 | 0.77 | 0.77 | 4.05% | 3,812,330 |
| Sep 26, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -1.33% | 4,001,110 |
| Sep 25, 2025 | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | 2.04% | 2,905,215 |
| Sep 24, 2025 | 0.69 | 0.74 | 0.68 | 0.74 | 0.74 | 5.76% | 4,229,719 |
| Sep 23, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 3.73% | 2,708,424 |
| Sep 22, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 1,921,089 |
| Sep 19, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.75% | 2,426,072 |
| Sep 18, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | -0.75% | 2,088,735 |
| Sep 17, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 2.29% | 3,861,698 |
| Sep 16, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 1.55% | 4,176,308 |
| Sep 15, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 2,311,670 |
| Sep 12, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 4.03% | 4,428,059 |
| Sep 11, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | 2.48% | 2,301,947 |
| Sep 10, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -2.42% | 2,337,202 |
| Sep 9, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -2.36% | 3,535,980 |
| Sep 8, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 1,655,739 |
| Sep 5, 2025 | 0.62 | 0.65 | 0.61 | 0.64 | 0.64 | 2.40% | 3,781,299 |
| Sep 4, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 1,644,564 |
| Sep 3, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -2.34% | 1,716,482 |
| Sep 2, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | - | 2,739,659 |
| Sep 1, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 3,156,216 |
| Aug 29, 2025 | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | 6.67% | 6,009,102 |
| Aug 28, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 3,693,654 |
| Aug 27, 2025 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -0.80% | 3,194,255 |
| Aug 26, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | 4.17% | 8,040,862 |
| Aug 25, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | 6.19% | 3,867,854 |
| Aug 22, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -2.59% | 975,400 |
| Aug 21, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.87% | 822,447 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -1.71% | 3,119,785 |
| Aug 19, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 3.54% | 4,892,467 |
| Aug 18, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | -0.88% | 4,591,862 |
| Aug 15, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -2.56% | 1,774,181 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.68% | 2,212,965 |
| Aug 13, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 1,177,734 |
| Aug 12, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 0.85% | 1,337,351 |