Metallium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.53	0.55	0.51	0.54	0.54	2.86%	2,415,358
May 15, 2026	0.55	0.56	0.52	0.53	0.53	-2.78%	3,410,605
May 14, 2026	0.60	0.60	0.53	0.54	0.54	-9.24%	3,757,704
May 13, 2026	0.58	0.60	0.56	0.60	0.60	2.59%	1,971,092
May 12, 2026	0.60	0.61	0.57	0.58	0.58	-1.69%	2,510,639
May 11, 2026	0.59	0.59	0.56	0.59	0.59	-	1,145,876
May 8, 2026	0.55	0.61	0.55	0.59	0.59	5.36%	3,222,980
May 7, 2026	0.58	0.60	0.55	0.56	0.56	-1.75%	2,804,371
May 6, 2026	0.58	0.58	0.54	0.57	0.57	1.79%	2,960,201
May 5, 2026	0.55	0.58	0.55	0.56	0.56	1.82%	2,356,655
May 4, 2026	0.59	0.60	0.55	0.55	0.55	-2.65%	3,301,221
May 1, 2026	0.58	0.61	0.57	0.57	0.57	-0.88%	5,151,010
Apr 30, 2026	0.57	0.58	0.55	0.57	0.57	0.88%	1,715,084
Apr 29, 2026	0.56	0.58	0.55	0.57	0.57	-2.59%	2,578,003
Apr 28, 2026	0.62	0.62	0.58	0.58	0.58	-1.69%	2,718,713
Apr 27, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	1,714,245
Apr 24, 2026	0.63	0.63	0.60	0.60	0.60	-5.51%	2,140,825
Apr 23, 2026	0.63	0.65	0.62	0.64	0.64	2.42%	2,643,184
Apr 22, 2026	0.62	0.63	0.61	0.62	0.62	-2.36%	2,184,353
Apr 21, 2026	0.66	0.66	0.63	0.64	0.64	-4.51%	2,624,037
Apr 20, 2026	0.68	0.69	0.65	0.67	0.67	-1.48%	1,138,359
Apr 17, 2026	0.69	0.70	0.65	0.68	0.68	-1.46%	2,212,736
Apr 16, 2026	0.72	0.73	0.68	0.69	0.69	-2.84%	2,809,196
Apr 15, 2026	0.67	0.72	0.66	0.71	0.71	8.46%	4,661,983
Apr 14, 2026	0.64	0.67	0.64	0.65	0.65	5.69%	2,740,012
Apr 13, 2026	0.63	0.64	0.60	0.62	0.62	-3.15%	2,417,056
Apr 10, 2026	0.66	0.66	0.63	0.64	0.64	-3.05%	1,604,140
Apr 9, 2026	0.68	0.68	0.64	0.66	0.66	-3.68%	1,249,952
Apr 8, 2026	0.63	0.68	0.61	0.68	0.68	12.40%	3,355,938
Apr 7, 2026	0.65	0.66	0.59	0.61	0.61	-2.42%	2,917,192
Apr 2, 2026	0.63	0.65	0.60	0.62	0.62	1.64%	5,243,179
Apr 1, 2026	0.61	0.62	0.59	0.61	0.61	7.02%	2,530,005
Mar 31, 2026	0.60	0.60	0.56	0.57	0.57	1.79%	5,936,573
Mar 27, 2026	0.58	0.58	0.55	0.56	0.56	-5.88%	2,722,189
Mar 26, 2026	0.59	0.62	0.58	0.60	0.60	2.59%	2,432,517
Mar 25, 2026	0.57	0.60	0.56	0.58	0.58	1.75%	3,616,238
Mar 24, 2026	0.55	0.57	0.54	0.57	0.57	8.57%	4,736,379
Mar 23, 2026	0.50	0.53	0.48	0.53	0.53	-0.94%	6,963,587
Mar 20, 2026	0.55	0.55	0.50	0.53	0.53	-5.36%	9,686,782
Mar 19, 2026	0.61	0.61	0.55	0.56	0.56	-10.40%	8,104,319
Mar 18, 2026	0.63	0.65	0.61	0.63	0.63	-0.79%	2,781,411
Mar 17, 2026	0.65	0.68	0.63	0.63	0.63	-1.56%	3,151,131
Mar 16, 2026	0.68	0.69	0.63	0.64	0.64	-7.25%	3,888,654
Mar 13, 2026	0.70	0.70	0.68	0.69	0.69	-0.72%	3,054,461
Mar 12, 2026	0.72	0.73	0.69	0.70	0.70	-3.47%	4,283,420
Mar 11, 2026	0.70	0.77	0.70	0.72	0.72	5.11%	4,871,281
Mar 10, 2026	0.72	0.75	0.69	0.69	0.69	-2.84%	4,740,354
Mar 9, 2026	0.72	0.72	0.69	0.71	0.71	-2.76%	3,099,459
Mar 6, 2026	0.71	0.74	0.69	0.73	0.73	-	2,289,102
Mar 5, 2026	0.70	0.73	0.70	0.73	0.73	5.84%	2,383,040