Metals X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.60	0.61	0.59	0.60	0.60	-	917,098
Aug 12, 2025	0.59	0.61	0.59	0.60	0.60	0.85%	1,337,351
Aug 11, 2025	0.60	0.61	0.59	0.59	0.59	-0.84%	813,817
Aug 8, 2025	0.61	0.61	0.59	0.60	0.60	-1.65%	983,759
Aug 7, 2025	0.60	0.61	0.60	0.61	0.61	0.83%	1,771,602
Aug 6, 2025	0.60	0.61	0.59	0.60	0.60	1.69%	1,845,531
Aug 5, 2025	0.59	0.60	0.58	0.59	0.59	0.85%	2,733,084
Aug 4, 2025	0.57	0.59	0.57	0.59	0.59	2.63%	1,433,201
Aug 1, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	1,396,991
Jul 31, 2025	0.60	0.60	0.57	0.58	0.58	-2.52%	2,008,516
Jul 30, 2025	0.62	0.63	0.59	0.60	0.60	-4.80%	2,944,366
Jul 29, 2025	0.61	0.64	0.60	0.63	0.63	2.46%	3,234,753
Jul 28, 2025	0.63	0.64	0.61	0.61	0.61	-2.40%	1,994,190
Jul 25, 2025	0.66	0.66	0.61	0.63	0.63	-4.58%	3,628,102
Jul 24, 2025	0.65	0.67	0.64	0.66	0.66	1.55%	3,420,515
Jul 23, 2025	0.66	0.67	0.64	0.65	0.65	-0.77%	3,027,118
Jul 22, 2025	0.65	0.66	0.65	0.65	0.65	0.78%	2,038,821
Jul 21, 2025	0.63	0.65	0.62	0.65	0.65	-0.77%	2,417,737
Jul 18, 2025	0.64	0.66	0.64	0.65	0.65	2.36%	2,300,321
Jul 17, 2025	0.66	0.67	0.63	0.64	0.64	-7.30%	2,740,070
Jul 16, 2025	0.67	0.69	0.66	0.69	0.69	1.48%	1,551,084
Jul 15, 2025	0.68	0.68	0.66	0.68	0.68	-0.74%	1,636,160
Jul 14, 2025	0.67	0.69	0.66	0.68	0.68	3.03%	3,701,079
Jul 11, 2025	0.62	0.67	0.61	0.66	0.66	7.32%	5,340,950
Jul 10, 2025	0.62	0.62	0.59	0.62	0.62	-	3,860,076
Jul 9, 2025	0.58	0.62	0.57	0.62	0.62	6.96%	8,021,008
Jul 8, 2025	0.56	0.58	0.54	0.58	0.58	5.50%	4,161,986
Jul 7, 2025	0.56	0.56	0.55	0.55	0.55	-	2,693,536
Jul 4, 2025	0.57	0.57	0.54	0.55	0.55	-2.68%	2,054,953
Jul 3, 2025	0.55	0.58	0.54	0.56	0.56	3.70%	3,028,746
Jul 2, 2025	0.54	0.56	0.54	0.54	0.54	0.93%	1,340,363
Jul 1, 2025	0.55	0.56	0.54	0.54	0.54	-1.83%	2,219,948
Jun 30, 2025	0.57	0.57	0.54	0.55	0.55	-4.39%	2,592,523
Jun 27, 2025	0.55	0.58	0.55	0.57	0.57	4.59%	3,573,686
Jun 26, 2025	0.54	0.55	0.54	0.55	0.55	1.87%	5,170,740
Jun 25, 2025	0.54	0.54	0.53	0.54	0.54	-1.83%	2,657,140
Jun 24, 2025	0.54	0.55	0.54	0.55	0.55	2.83%	1,807,600
Jun 23, 2025	0.55	0.55	0.53	0.53	0.53	-2.75%	1,389,839
Jun 20, 2025	0.56	0.56	0.55	0.55	0.55	-1.80%	1,109,818
Jun 19, 2025	0.58	0.58	0.55	0.56	0.56	-4.31%	2,715,179
Jun 18, 2025	0.59	0.59	0.57	0.58	0.58	0.87%	3,828,106
Jun 17, 2025	0.57	0.58	0.57	0.58	0.58	2.68%	2,820,524
Jun 16, 2025	0.56	0.58	0.56	0.56	0.56	1.82%	4,206,154
Jun 13, 2025	0.56	0.57	0.55	0.55	0.55	-0.90%	2,985,763
Jun 12, 2025	0.56	0.56	0.54	0.56	0.56	0.91%	3,347,622
Jun 11, 2025	0.55	0.56	0.54	0.55	0.55	-	3,082,574
Jun 10, 2025	0.52	0.55	0.52	0.55	0.55	6.80%	6,250,027
Jun 6, 2025	0.52	0.52	0.51	0.52	0.52	-0.96%	3,183,786
Jun 5, 2025	0.52	0.53	0.51	0.52	0.52	-1.89%	5,452,721
Jun 4, 2025	0.52	0.53	0.52	0.53	0.53	4.95%	1,786,272