Metals X Limited (ASX:MLX)
Australia · Delayed Price · Currency is AUD 1.915
-0.010 (-0.52%)
Aug 28, 2026, 4:10 PM AEST
Metals X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | - | -0.52% | 886,587 |
| Aug 27, 2026 | 1.94 | 1.98 | 1.89 | 1.93 | 1.93 | -1.28% | 2,295,176 |
| Aug 26, 2026 | 1.91 | 1.98 | 1.91 | 1.95 | 1.95 | 2.63% | 2,361,104 |
| Aug 25, 2026 | 1.87 | 1.93 | 1.87 | 1.90 | 1.90 | 0.80% | 1,708,229 |
| Aug 24, 2026 | 1.90 | 1.94 | 1.87 | 1.89 | 1.89 | 0.27% | 2,427,898 |
| Aug 21, 2026 | 1.82 | 1.89 | 1.81 | 1.88 | 1.88 | 2.73% | 2,223,836 |
| Aug 20, 2026 | 1.83 | 1.86 | 1.80 | 1.83 | 1.83 | -0.54% | 2,058,949 |
| Aug 19, 2026 | 1.80 | 1.86 | 1.79 | 1.84 | 1.84 | 0.82% | 1,553,195 |
| Aug 18, 2026 | 1.87 | 1.88 | 1.83 | 1.83 | 1.83 | -2.93% | 1,295,020 |
| Aug 17, 2026 | 1.83 | 1.89 | 1.83 | 1.88 | 1.88 | 3.87% | 1,922,216 |
| Aug 14, 2026 | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | -0.55% | 2,061,552 |
| Aug 13, 2026 | 1.84 | 1.88 | 1.81 | 1.82 | 1.82 | -1.89% | 2,473,843 |
| Aug 12, 2026 | 1.89 | 1.89 | 1.81 | 1.86 | 1.86 | -2.37% | 2,275,685 |
| Aug 11, 2026 | 1.85 | 1.94 | 1.85 | 1.90 | 1.90 | 1.06% | 3,525,194 |
| Aug 10, 2026 | 1.89 | 1.90 | 1.85 | 1.88 | 1.88 | 1.62% | 2,479,016 |
| Aug 7, 2026 | 1.80 | 1.86 | 1.79 | 1.85 | 1.85 | 2.78% | 2,686,812 |
| Aug 6, 2026 | 1.77 | 1.82 | 1.75 | 1.80 | 1.80 | 2.86% | 2,826,908 |
| Aug 5, 2026 | 1.69 | 1.77 | 1.69 | 1.75 | 1.75 | 4.48% | 3,712,127 |
| Aug 4, 2026 | 1.65 | 1.70 | 1.63 | 1.68 | 1.68 | 2.45% | 1,734,872 |
| Aug 3, 2026 | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | 3.81% | 2,180,290 |
| Jul 31, 2026 | 1.59 | 1.63 | 1.57 | 1.58 | 1.58 | 2.61% | 1,576,994 |
| Jul 30, 2026 | 1.54 | 1.55 | 1.50 | 1.54 | 1.54 | - | 2,623,997 |
| Jul 29, 2026 | 1.58 | 1.59 | 1.51 | 1.54 | 1.54 | -3.76% | 1,986,491 |
| Jul 28, 2026 | 1.57 | 1.62 | 1.55 | 1.60 | 1.60 | 1.59% | 3,611,991 |
| Jul 27, 2026 | 1.46 | 1.58 | 1.46 | 1.57 | 1.57 | 7.90% | 4,308,705 |
| Jul 24, 2026 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -4.90% | 1,867,002 |
| Jul 23, 2026 | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | 0.99% | 2,576,933 |
| Jul 22, 2026 | 1.46 | 1.53 | 1.45 | 1.52 | 1.52 | 5.21% | 2,701,699 |
| Jul 21, 2026 | 1.40 | 1.44 | 1.38 | 1.44 | 1.44 | 2.13% | 2,797,653 |
| Jul 20, 2026 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 2.92% | 1,491,960 |
| 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 |