Metals X Limited (ASX:MLX)
Australia · Delayed Price · Currency is AUD 1.370
-0.070 (-4.86%)
Jul 17, 2026, 4:10 PM AEST
Metals X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.40 | 1.40 | 1.33 | 1.37 | 1.37 | -4.86% | 3,515,688 |
| Jul 16, 2026 | 1.41 | 1.44 | 1.38 | 1.44 | 1.44 | 2.86% | 3,802,685 |
| Jul 15, 2026 | 1.49 | 1.50 | 1.39 | 1.40 | 1.40 | -5.41% | 3,485,561 |
| Jul 14, 2026 | 1.43 | 1.49 | 1.40 | 1.48 | 1.48 | 2.42% | 4,491,196 |
| Jul 13, 2026 | 1.42 | 1.45 | 1.37 | 1.45 | 1.45 | 3.21% | 7,115,482 |
| Jul 10, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 7.69% | 2,968,314 |
| Jul 9, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | -1.89% | 1,726,808 |
| Jul 8, 2026 | 1.31 | 1.33 | 1.29 | 1.33 | 1.33 | -0.38% | 2,842,046 |
| Jul 7, 2026 | 1.34 | 1.36 | 1.30 | 1.33 | 1.33 | -1.85% | 2,487,493 |
| Jul 6, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 1.88% | 2,540,795 |
| Jul 3, 2026 | 1.29 | 1.35 | 1.28 | 1.33 | 1.33 | 2.31% | 1,928,466 |
| Jul 2, 2026 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | - | 1,959,024 |
| Jul 1, 2026 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 2,621,647 |
| Jun 30, 2026 | 1.32 | 1.32 | 1.27 | 1.32 | 1.32 | -1.12% | 4,121,440 |
| Jun 29, 2026 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | 1.52% | 3,707,426 |
| Jun 26, 2026 | 1.34 | 1.36 | 1.29 | 1.32 | 1.32 | -2.95% | 2,488,580 |
| Jun 25, 2026 | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | -3.21% | 3,643,252 |
| Jun 24, 2026 | 1.35 | 1.40 | 1.32 | 1.40 | 1.40 | 1.82% | 2,524,701 |
| Jun 23, 2026 | 1.38 | 1.43 | 1.37 | 1.38 | 1.38 | -3.51% | 2,193,892 |
| Jun 22, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | -1.04% | 2,707,492 |
| Jun 19, 2026 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | -0.69% | 4,869,995 |
| Jun 18, 2026 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -2.68% | 2,412,364 |
| Jun 17, 2026 | 1.41 | 1.51 | 1.40 | 1.49 | 1.49 | 4.56% | 2,859,924 |
| Jun 16, 2026 | 1.49 | 1.50 | 1.41 | 1.43 | 1.43 | -4.04% | 4,808,295 |
| Jun 15, 2026 | 1.55 | 1.57 | 1.48 | 1.49 | 1.49 | -1.33% | 5,494,679 |
| Jun 12, 2026 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | 3.08% | 3,084,147 |
| Jun 11, 2026 | 1.46 | 1.48 | 1.40 | 1.46 | 1.46 | -1.35% | 5,933,539 |
| Jun 10, 2026 | 1.52 | 1.53 | 1.45 | 1.48 | 1.48 | -2.31% | 3,950,613 |
| Jun 9, 2026 | 1.50 | 1.52 | 1.43 | 1.52 | 1.52 | -0.66% | 5,966,427 |
| Jun 5, 2026 | 1.54 | 1.56 | 1.50 | 1.53 | 1.53 | -1.93% | 2,099,747 |
| Jun 4, 2026 | 1.60 | 1.61 | 1.54 | 1.56 | 1.56 | -4.60% | 10,522,250 |
| Jun 3, 2026 | 1.71 | 1.71 | 1.63 | 1.63 | 1.63 | -1.21% | 3,161,926 |
| Jun 2, 2026 | 1.58 | 1.66 | 1.56 | 1.65 | 1.65 | 4.76% | 2,536,884 |
| Jun 1, 2026 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | -0.32% | 2,894,633 |
| May 29, 2026 | 1.56 | 1.61 | 1.54 | 1.58 | 1.58 | 3.61% | 31,684,730 |
| May 28, 2026 | 1.56 | 1.57 | 1.49 | 1.53 | 1.53 | -2.56% | 4,332,638 |
| May 27, 2026 | 1.71 | 1.73 | 1.54 | 1.57 | 1.57 | -7.40% | 5,311,705 |
| May 26, 2026 | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | -2.59% | 3,280,096 |
| May 25, 2026 | 1.75 | 1.78 | 1.74 | 1.74 | 1.74 | -1.70% | 3,863,665 |
| May 22, 2026 | 1.64 | 1.77 | 1.64 | 1.77 | 1.77 | 9.29% | 7,947,106 |
| May 21, 2026 | 1.64 | 1.69 | 1.62 | 1.62 | 1.62 | 1.25% | 4,697,545 |
| May 20, 2026 | 1.57 | 1.61 | 1.54 | 1.60 | 1.60 | 1.27% | 2,911,211 |
| May 19, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | 2.27% | 3,236,614 |
| May 18, 2026 | 1.50 | 1.56 | 1.49 | 1.54 | 1.54 | - | 2,820,254 |
| May 15, 2026 | 1.65 | 1.65 | 1.54 | 1.54 | 1.54 | -7.23% | 2,662,770 |
| May 14, 2026 | 1.70 | 1.71 | 1.64 | 1.66 | 1.66 | -3.21% | 2,413,846 |
| May 13, 2026 | 1.67 | 1.77 | 1.67 | 1.72 | 1.72 | 2.69% | 3,519,056 |
| May 12, 2026 | 1.65 | 1.74 | 1.64 | 1.67 | 1.67 | 4.05% | 4,945,842 |
| May 11, 2026 | 1.60 | 1.66 | 1.60 | 1.61 | 1.61 | 0.94% | 3,749,849 |
| May 8, 2026 | 1.50 | 1.60 | 1.50 | 1.59 | 1.59 | 3.58% | 4,755,582 |