Metals X Limited (ASX:MLX)
Australia · Delayed Price · Currency is AUD 1.583
-0.068 (-4.09%)
Oct 30, 2026, 3:54 PM AEDT
Metals X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.63 | 1.65 | 1.58 | 1.58 | 1.58 | -4.06% | 989,229 |
| Oct 29, 2026 | 1.68 | 1.70 | 1.65 | 1.65 | 1.65 | -1.79% | 2,206,091 |
| Oct 28, 2026 | 1.62 | 1.71 | 1.62 | 1.68 | 1.68 | 5.33% | 1,951,518 |
| Oct 27, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.24% | 2,218,233 |
| Oct 26, 2026 | 1.48 | 1.56 | 1.46 | 1.55 | 1.55 | 4.75% | 2,249,730 |
| Oct 23, 2026 | 1.57 | 1.57 | 1.45 | 1.48 | 1.48 | -8.95% | 3,775,295 |
| Oct 22, 2026 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -4.42% | 2,653,347 |
| Oct 21, 2026 | 1.68 | 1.71 | 1.65 | 1.70 | 1.70 | 5.94% | 3,726,449 |
| Oct 20, 2026 | 1.64 | 1.65 | 1.58 | 1.60 | 1.60 | -2.14% | 2,255,409 |
| Oct 19, 2026 | 1.67 | 1.67 | 1.60 | 1.64 | 1.64 | -3.82% | 2,938,985 |
| Oct 16, 2026 | 1.67 | 1.73 | 1.65 | 1.70 | 1.70 | 3.34% | 3,622,755 |
| Oct 15, 2026 | 1.81 | 1.82 | 1.63 | 1.65 | 1.65 | -10.84% | 4,506,984 |
| Oct 14, 2026 | 1.91 | 1.94 | 1.83 | 1.85 | 1.85 | -4.16% | 2,431,739 |
| Oct 13, 2026 | 2.04 | 2.04 | 1.92 | 1.93 | 1.93 | -5.17% | 1,899,260 |
| Oct 12, 2026 | 2.07 | 2.10 | 2.01 | 2.03 | 2.03 | -0.49% | 2,084,014 |
| 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 |