Metals X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.90	0.94	0.90	0.93	-	1.87%	2,214,767
Dec 2, 2025	0.92	0.95	0.91	0.91	0.91	-0.55%	1,111,096
Dec 1, 2025	0.95	0.95	0.90	0.92	0.92	-	2,932,078
Nov 28, 2025	0.90	0.92	0.88	0.92	0.92	3.39%	2,096,698
Nov 27, 2025	0.86	0.89	0.85	0.89	0.89	4.73%	2,435,244
Nov 26, 2025	0.83	0.85	0.83	0.85	0.85	1.81%	1,501,354
Nov 25, 2025	0.83	0.84	0.82	0.83	0.83	1.22%	2,078,656
Nov 24, 2025	0.80	0.82	0.79	0.82	0.82	6.49%	1,736,192
Nov 21, 2025	0.81	0.81	0.77	0.77	0.77	-7.23%	2,446,737
Nov 20, 2025	0.83	0.85	0.82	0.83	0.83	1.22%	1,724,210
Nov 19, 2025	0.80	0.82	0.80	0.82	0.82	4.46%	1,787,555
Nov 18, 2025	0.84	0.84	0.78	0.79	0.79	-7.10%	2,755,835
Nov 17, 2025	0.83	0.86	0.81	0.85	0.85	-	1,539,462
Nov 14, 2025	0.87	0.87	0.84	0.85	0.85	-5.06%	1,423,012
Nov 13, 2025	0.86	0.90	0.86	0.89	0.89	5.33%	3,322,905
Nov 12, 2025	0.84	0.86	0.84	0.85	0.85	1.20%	2,367,766
Nov 11, 2025	0.83	0.84	0.81	0.84	0.84	1.83%	3,084,525
Nov 10, 2025	0.81	0.84	0.81	0.82	0.82	1.86%	1,424,078
Nov 7, 2025	0.81	0.83	0.81	0.81	0.81	-2.42%	1,026,386
Nov 6, 2025	0.84	0.85	0.82	0.83	0.83	-0.60%	1,443,915
Nov 5, 2025	0.86	0.86	0.79	0.83	0.83	-4.05%	2,589,236
Nov 4, 2025	0.85	0.87	0.83	0.87	0.87	1.76%	2,076,413
Nov 3, 2025	0.83	0.87	0.83	0.85	0.85	0.59%	2,570,514
Oct 31, 2025	0.84	0.87	0.84	0.85	0.85	0.60%	1,601,384
Oct 30, 2025	0.83	0.86	0.83	0.84	0.84	0.60%	1,262,665
Oct 29, 2025	0.78	0.84	0.78	0.84	0.84	5.03%	4,914,833
Oct 28, 2025	0.82	0.83	0.77	0.80	0.80	-4.79%	5,453,498
Oct 27, 2025	0.86	0.86	0.83	0.84	0.84	-2.34%	1,436,036
Oct 24, 2025	0.87	0.88	0.85	0.86	0.86	-0.58%	2,033,318
Oct 23, 2025	0.84	0.87	0.84	0.86	0.86	2.38%	3,183,856
Oct 22, 2025	0.85	0.85	0.81	0.84	0.84	-2.89%	1,780,652
Oct 21, 2025	0.85	0.89	0.85	0.87	0.87	2.98%	2,131,942
Oct 20, 2025	0.83	0.86	0.83	0.84	0.84	-2.33%	3,268,227
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	3.07%	6,111,044
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