Metals X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.04	2.06	1.97	2.04	2.04	-1.92%	1,840,658
Oct 8, 2026	2.01	2.09	1.99	2.08	2.08	1.46%	1,378,401
Oct 7, 2026	2.08	2.10	2.03	2.05	2.05	-1.44%	1,410,700
Oct 6, 2026	2.08	2.11	2.06	2.08	2.08	-	966,023
Oct 5, 2026	2.10	2.13	2.08	2.08	2.08	-0.95%	676,655
Oct 2, 2026	2.13	2.14	2.08	2.10	2.10	-0.47%	878,299
Oct 1, 2026	2.12	2.16	2.10	2.11	2.11	-1.86%	1,104,847
Sep 30, 2026	2.12	2.17	2.12	2.15	2.15	0.94%	1,938,494
Sep 29, 2026	2.05	2.13	2.05	2.13	2.13	1.91%	1,409,799
Sep 28, 2026	2.06	2.10	2.05	2.09	2.09	-	2,594,524
Sep 25, 2026	2.16	2.16	2.09	2.09	2.09	-3.69%	2,363,989
Sep 24, 2026	2.10	2.18	2.07	2.17	2.17	1.88%	2,388,173
Sep 23, 2026	2.10	2.15	2.08	2.13	2.13	2.90%	2,151,897
Sep 22, 2026	2.12	2.17	2.05	2.07	2.07	-2.36%	2,816,967
Sep 21, 2026	2.08	2.14	2.02	2.12	2.12	-1.40%	3,183,561
Sep 18, 2026	2.02	2.18	2.01	2.15	2.15	6.97%	22,294,147
Sep 17, 2026	2.00	2.01	1.93	2.01	2.01	1.01%	3,557,440
Sep 16, 2026	1.96	2.01	1.91	1.99	1.99	1.27%	2,913,629
Sep 15, 2026	1.80	1.97	1.79	1.97	1.97	6.79%	3,373,918
Sep 14, 2026	1.80	1.87	1.79	1.84	1.84	0.55%	2,977,650
Sep 11, 2026	1.85	1.85	1.79	1.83	1.83	-3.43%	2,052,671
Sep 10, 2026	1.88	1.90	1.85	1.90	1.90	0.53%	1,759,674
Sep 9, 2026	1.84	1.89	1.79	1.89	1.89	3.29%	2,317,221
Sep 8, 2026	1.80	1.86	1.80	1.83	1.83	-0.27%	914,805
Sep 7, 2026	1.85	1.87	1.82	1.83	1.83	-0.81%	1,124,852
Sep 4, 2026	1.89	1.90	1.82	1.85	1.85	-2.38%	1,123,559
Sep 3, 2026	1.87	1.89	1.81	1.89	1.89	3.56%	2,007,941
Sep 2, 2026	1.86	1.86	1.80	1.83	1.83	-3.44%	2,687,920
Sep 1, 2026	1.88	1.90	1.85	1.89	1.89	-1.05%	1,132,574
Aug 31, 2026	1.83	1.92	1.76	1.91	1.91	-0.26%	4,243,371
Aug 28, 2026	1.95	1.95	1.92	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