Metals X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.66	0.67	0.66	0.67	0.67	1.53%	2,977,676
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
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