Medallion Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.58	0.59	0.55	0.55	0.55	-7.63%	1,050,786
Oct 7, 2025	0.57	0.60	0.57	0.59	0.59	4.42%	2,513,001
Oct 6, 2025	0.56	0.58	0.55	0.57	0.57	1.80%	1,493,528
Oct 5, 2025	0.56	0.57	0.56	0.56	0.56	-	261,466
Oct 3, 2025	0.55	0.56	0.52	0.56	0.56	2.78%	1,445,469
Oct 2, 2025	0.54	0.57	0.54	0.54	0.54	1.89%	1,862,304
Oct 1, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	849,415
Sep 30, 2025	0.55	0.56	0.54	0.54	0.54	-1.82%	1,264,090
Sep 29, 2025	0.53	0.56	0.53	0.55	0.55	4.76%	1,872,168
Sep 26, 2025	0.53	0.54	0.51	0.53	0.53	-0.94%	2,781,838
Sep 25, 2025	0.53	0.54	0.50	0.53	0.53	-	1,541,318
Sep 24, 2025	0.53	0.55	0.52	0.53	0.53	-	1,654,982
Sep 23, 2025	0.53	0.55	0.53	0.53	0.53	0.95%	1,754,294
Sep 22, 2025	0.53	0.55	0.50	0.53	0.53	2.94%	2,491,829
Sep 19, 2025	0.47	0.52	0.47	0.51	0.51	9.68%	1,897,542
Sep 18, 2025	0.44	0.47	0.41	0.47	0.47	5.68%	945,024
Sep 17, 2025	0.48	0.49	0.44	0.44	0.44	-7.37%	1,796,443
Sep 16, 2025	0.46	0.49	0.46	0.48	0.48	3.26%	1,819,470
Sep 15, 2025	0.47	0.48	0.45	0.46	0.46	-	1,114,301
Sep 12, 2025	0.45	0.46	0.44	0.46	0.46	3.37%	1,256,785
Sep 11, 2025	0.42	0.45	0.42	0.45	0.45	11.25%	946,877
Sep 10, 2025	0.41	0.42	0.40	0.40	0.40	-	1,164,448
Sep 9, 2025	0.39	0.42	0.39	0.40	0.40	3.90%	1,729,421
Sep 8, 2025	0.41	0.41	0.39	0.39	0.39	-4.94%	825,802
Sep 5, 2025	0.39	0.41	0.38	0.41	0.41	9.46%	1,723,907
Sep 4, 2025	0.37	0.38	0.37	0.37	0.37	2.78%	803,126
Sep 3, 2025	0.36	0.38	0.35	0.36	0.36	1.41%	1,943,954
Sep 2, 2025	0.36	0.37	0.35	0.36	0.36	1.43%	1,356,722
Sep 1, 2025	0.32	0.36	0.31	0.35	0.35	11.11%	1,621,056
Aug 29, 2025	0.33	0.34	0.32	0.32	0.32	-3.08%	1,510,910
Aug 28, 2025	0.34	0.34	0.32	0.33	0.33	-	1,267,904
Aug 27, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	447,979
Aug 26, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	578,519
Aug 25, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	358,341
Aug 22, 2025	0.31	0.32	0.31	0.32	0.32	5.00%	294,943
Aug 21, 2025	0.30	0.31	0.30	0.30	0.30	-	352,932
Aug 20, 2025	0.31	0.32	0.30	0.30	0.30	-3.23%	1,526,999
Aug 19, 2025	0.33	0.34	0.31	0.31	0.31	-4.62%	918,169
Aug 18, 2025	0.32	0.34	0.32	0.33	0.33	3.17%	1,405,006
Aug 15, 2025	0.29	0.32	0.28	0.32	0.32	12.50%	3,161,819
Aug 14, 2025	0.29	0.29	0.28	0.28	0.28	-5.08%	393,386
Aug 13, 2025	0.27	0.30	0.26	0.30	0.30	9.26%	1,436,581
Aug 12, 2025	0.26	0.27	0.25	0.27	0.27	5.88%	719,270
Aug 11, 2025	0.27	0.27	0.26	0.26	0.26	-8.93%	704,082
Aug 8, 2025	0.28	0.28	0.28	0.28	0.28	-	152,537
Aug 7, 2025	0.28	0.29	0.27	0.28	0.28	3.70%	1,104,627
Aug 6, 2025	0.26	0.27	0.26	0.27	0.27	8.00%	978,340
Aug 5, 2025	0.26	0.26	0.24	0.25	0.25	-	932,476
Aug 4, 2025	0.23	0.26	0.23	0.25	0.25	11.11%	1,775,719
Aug 1, 2025	0.24	0.24	0.22	0.23	0.23	-6.25%	1,139,482