Medallion Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	0.45	0.46	0.44	0.44	-	-2.25%	942,965
Nov 12, 2025	0.44	0.45	0.43	0.45	0.45	1.14%	940,295
Nov 11, 2025	0.45	0.45	0.43	0.44	0.44	6.02%	425,371
Nov 10, 2025	0.40	0.43	0.40	0.42	0.42	6.41%	1,694,661
Nov 7, 2025	0.41	0.41	0.39	0.39	0.39	-4.88%	684,727
Nov 6, 2025	0.42	0.43	0.41	0.41	0.41	-1.20%	310,466
Nov 5, 2025	0.42	0.42	0.39	0.42	0.42	-	876,294
Nov 4, 2025	0.43	0.43	0.41	0.42	0.42	-	876,294
Nov 3, 2025	0.46	0.46	0.42	0.42	0.42	-	1,143,576
Nov 2, 2025	0.46	0.46	0.42	0.42	0.42	-8.79%	1,143,576
Oct 31, 2025	0.43	0.46	0.43	0.46	0.46	9.64%	703,832
Oct 30, 2025	0.43	0.43	0.41	0.42	0.42	-2.35%	703,832
Oct 29, 2025	0.40	0.44	0.40	0.43	0.43	1.19%	1,481,154
Oct 28, 2025	0.44	0.44	0.39	0.42	0.42	-9.68%	3,181,155
Oct 27, 2025	0.51	0.51	0.45	0.47	0.47	-7.00%	2,206,032
Oct 24, 2025	0.53	0.56	0.50	0.50	0.50	-0.99%	908,292
Oct 23, 2025	0.48	0.52	0.48	0.51	0.51	3.06%	1,174,557
Oct 22, 2025	0.51	0.51	0.46	0.49	0.49	-9.26%	1,641,941
Oct 21, 2025	0.55	0.55	0.53	0.54	0.54	1.89%	1,193,729
Oct 20, 2025	0.55	0.55	0.51	0.53	0.53	-2.75%	879,864
Oct 17, 2025	0.59	0.59	0.52	0.55	0.55	-3.54%	1,850,897
Oct 16, 2025	0.56	0.59	0.56	0.57	0.57	5.61%	3,338,995
Oct 15, 2025	0.55	0.55	0.53	0.54	0.54	-3.60%	2,034,546
Oct 14, 2025	0.55	0.57	0.54	0.56	0.56	0.91%	1,733,625
Oct 13, 2025	0.54	0.57	0.54	0.55	0.55	-	813,813
Oct 10, 2025	0.56	0.56	0.54	0.55	0.55	-3.51%	2,166,815
Oct 9, 2025	0.55	0.58	0.53	0.57	0.57	3.64%	1,729,126
Oct 8, 2025	0.58	0.59	0.54	0.55	0.55	-6.78%	1,125,317
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%	1,862,304
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