Metallium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.91	0.93	0.85	0.86	0.86	-9.52%	6,156,248
Feb 4, 2026	0.94	0.97	0.92	0.95	0.95	7.39%	8,830,420
Feb 3, 2026	0.85	0.89	0.83	0.88	0.88	8.64%	5,542,335
Feb 2, 2026	0.83	0.83	0.79	0.81	0.81	-4.14%	6,851,971
Jan 30, 2026	0.89	0.93	0.84	0.85	0.85	-6.11%	9,169,259
Jan 29, 2026	0.98	0.98	0.87	0.90	0.90	-10.00%	11,307,390
Jan 28, 2026	1.03	1.03	0.98	1.00	1.00	-0.50%	5,544,422
Jan 27, 2026	1.01	1.11	0.98	1.01	1.01	4.69%	19,307,190
Jan 23, 2026	0.90	0.97	0.90	0.96	0.96	10.98%	8,715,035
Jan 22, 2026	0.89	0.91	0.86	0.87	0.87	0.58%	5,073,789
Jan 21, 2026	0.94	0.94	0.86	0.86	0.86	-6.52%	7,678,113
Jan 16, 2026	0.96	0.97	0.92	0.92	0.92	-3.66%	3,777,622
Jan 15, 2026	0.96	1.00	0.95	0.96	0.96	0.53%	4,943,132
Jan 14, 2026	0.87	0.95	0.86	0.95	0.95	9.20%	4,691,042
Jan 13, 2026	0.90	0.90	0.86	0.87	0.87	-2.25%	3,434,674
Jan 12, 2026	0.92	0.94	0.88	0.89	0.89	-1.66%	3,671,677
Jan 9, 2026	0.91	0.91	0.88	0.91	0.91	1.12%	3,077,024
Jan 8, 2026	0.89	0.93	0.88	0.90	0.90	1.70%	4,083,862
Jan 7, 2026	0.91	0.92	0.85	0.88	0.88	-3.30%	5,508,446
Jan 6, 2026	0.97	0.98	0.86	0.91	0.91	-5.21%	7,579,746
Jan 5, 2026	1.14	1.15	0.95	0.96	0.96	-9.86%	10,128,980
Dec 31, 2025	1.06	1.09	1.01	1.07	1.07	3.40%	4,187,620
Dec 30, 2025	1.00	1.06	0.97	1.03	1.03	3.00%	6,479,380
Dec 29, 2025	0.99	1.03	0.97	1.00	1.00	6.38%	5,972,290
Dec 24, 2025	0.97	0.99	0.92	0.94	0.94	-	7,197,752
Dec 23, 2025	0.89	0.95	0.87	0.94	0.94	9.30%	7,698,892
Dec 22, 2025	0.82	0.87	0.78	0.86	0.86	8.86%	7,057,534
Dec 19, 2025	0.78	0.82	0.76	0.79	0.79	2.60%	6,117,694
Dec 18, 2025	0.79	0.79	0.75	0.77	0.77	-3.75%	6,389,394
Dec 17, 2025	0.84	0.85	0.80	0.80	0.80	-6.98%	3,941,630
Dec 16, 2025	0.87	0.89	0.83	0.86	0.86	-	5,672,577
Dec 15, 2025	0.83	0.89	0.80	0.86	0.86	9.55%	9,947,185
Dec 12, 2025	0.93	0.94	0.78	0.79	0.79	-8.72%	15,924,410
Dec 8, 2025	0.92	0.94	0.85	0.86	0.86	-6.52%	5,190,442
Dec 5, 2025	0.96	0.96	0.92	0.92	0.92	-4.66%	3,159,852
Dec 4, 2025	1.01	1.02	0.96	0.97	0.97	-5.85%	4,933,230
Dec 3, 2025	1.00	1.03	0.96	1.03	1.03	0.99%	6,777,177
Dec 2, 2025	1.07	1.07	1.00	1.02	1.02	-2.87%	6,133,576
Dec 1, 2025	1.07	1.09	0.99	1.05	1.05	2.45%	8,654,636
Nov 28, 2025	0.99	1.05	0.95	1.02	1.02	7.37%	8,551,307
Nov 27, 2025	0.95	0.96	0.90	0.95	0.95	4.97%	8,283,870
Nov 26, 2025	0.94	0.94	0.85	0.91	0.91	5.85%	11,835,120
Nov 25, 2025	0.74	0.86	0.73	0.86	0.86	24.82%	12,200,510
Nov 24, 2025	0.72	0.73	0.68	0.69	0.69	-0.72%	5,393,306
Nov 21, 2025	0.74	0.74	0.68	0.69	0.69	-5.48%	7,016,004
Nov 20, 2025	0.71	0.76	0.69	0.73	0.73	9.77%	8,712,097
Nov 19, 2025	0.70	0.70	0.65	0.67	0.67	-2.92%	6,022,178
Nov 18, 2025	0.77	0.79	0.69	0.69	0.69	-8.67%	9,205,998
Nov 17, 2025	0.70	0.75	0.68	0.75	0.75	6.38%	4,993,315
Nov 14, 2025	0.74	0.74	0.70	0.71	0.71	-6.62%	4,564,256