Metallium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.30	0.30	0.26	0.26	0.26	-11.86%	2,998,651
Oct 8, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	2,219,468
Oct 7, 2026	0.30	0.30	0.28	0.29	0.29	-4.92%	1,781,294
Oct 6, 2026	0.30	0.31	0.30	0.31	0.31	5.17%	1,571,980
Oct 5, 2026	0.29	0.30	0.28	0.29	0.29	-	1,672,580
Oct 2, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	2,079,521
Oct 1, 2026	0.32	0.32	0.29	0.30	0.30	-3.28%	7,914,843
Sep 30, 2026	0.38	0.38	0.30	0.31	0.31	-18.67%	9,163,782
Sep 29, 2026	0.35	0.38	0.34	0.38	0.38	7.14%	2,370,757
Sep 28, 2026	0.37	0.37	0.35	0.35	0.35	-6.67%	1,509,029
Sep 25, 2026	0.38	0.39	0.37	0.38	0.38	-2.60%	1,313,609
Sep 24, 2026	0.37	0.40	0.36	0.39	0.39	1.32%	1,911,884
Sep 23, 2026	0.39	0.41	0.38	0.38	0.38	-2.56%	2,988,224
Sep 22, 2026	0.40	0.41	0.38	0.39	0.39	1.30%	2,420,434
Sep 21, 2026	0.39	0.39	0.38	0.39	0.39	-	2,031,703
Sep 18, 2026	0.37	0.39	0.37	0.39	0.39	8.45%	2,817,129
Sep 17, 2026	0.34	0.36	0.33	0.36	0.36	2.90%	2,973,479
Sep 16, 2026	0.35	0.35	0.33	0.35	0.35	1.47%	2,661,165
Sep 15, 2026	0.34	0.35	0.33	0.34	0.34	-	1,619,637
Sep 14, 2026	0.35	0.35	0.33	0.34	0.34	1.49%	2,448,604
Sep 11, 2026	0.35	0.35	0.33	0.34	0.34	-8.22%	4,783,020
Sep 10, 2026	0.37	0.37	0.36	0.37	0.37	-	1,808,198
Sep 9, 2026	0.37	0.38	0.36	0.37	0.37	1.39%	1,781,475
Sep 8, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	964,608
Sep 7, 2026	0.37	0.39	0.36	0.37	0.37	-2.63%	2,050,649
Sep 4, 2026	0.36	0.38	0.36	0.38	0.38	7.04%	1,878,658
Sep 3, 2026	0.36	0.37	0.35	0.36	0.36	-	2,259,738
Sep 2, 2026	0.40	0.40	0.36	0.36	0.36	-13.41%	3,802,622
Sep 1, 2026	0.38	0.42	0.38	0.41	0.41	7.89%	1,866,131
Aug 31, 2026	0.39	0.40	0.38	0.38	0.38	-5.00%	2,833,033
Aug 28, 2026	0.39	0.41	0.39	0.40	0.40	3.90%	3,117,878
Aug 27, 2026	0.44	0.44	0.38	0.39	0.39	-10.47%	3,612,112
Aug 26, 2026	0.46	0.48	0.43	0.43	0.43	-	5,390,195
Aug 25, 2026	0.41	0.43	0.39	0.43	0.43	10.26%	3,636,922
Aug 24, 2026	0.39	0.41	0.39	0.39	0.39	8.33%	4,239,366
Aug 21, 2026	0.39	0.39	0.36	0.36	0.36	-6.49%	2,496,804
Aug 20, 2026	0.38	0.39	0.37	0.39	0.39	2.67%	4,194,115
Aug 19, 2026	0.40	0.41	0.38	0.38	0.38	-5.06%	3,416,521
Aug 18, 2026	0.43	0.45	0.40	0.40	0.40	-8.14%	3,995,345
Aug 17, 2026	0.44	0.44	0.42	0.43	0.43	2.38%	4,372,780
Aug 14, 2026	0.42	0.44	0.41	0.42	0.42	5.00%	8,723,102
Aug 13, 2026	0.46	0.46	0.40	0.40	0.40	-11.11%	7,948,267
Aug 12, 2026	0.36	0.45	0.36	0.45	0.45	32.35%	9,326,923
Aug 11, 2026	0.34	0.37	0.32	0.34	0.34	3.03%	6,094,220
Aug 10, 2026	0.29	0.33	0.29	0.33	0.33	15.79%	6,390,325
Aug 7, 2026	0.29	0.30	0.28	0.29	0.29	-1.72%	3,802,406
Aug 6, 2026	0.32	0.33	0.29	0.29	0.29	-4.92%	6,138,612
Aug 5, 2026	0.28	0.32	0.28	0.31	0.31	17.31%	11,804,033
Aug 4, 2026	0.33	0.35	0.26	0.26	0.26	-10.34%	9,894,351
Jul 31, 2026	0.29	0.31	0.29	0.29	0.29	3.57%	5,608,422