Metallium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.38	0.40	0.37	0.39	0.39	4.00%	4,922,893
Jun 25, 2026	0.39	0.40	0.36	0.38	0.38	-8.54%	8,006,790
Jun 24, 2026	0.43	0.43	0.40	0.41	0.41	-1.20%	4,531,978
Jun 23, 2026	0.45	0.46	0.41	0.42	0.42	-5.68%	3,274,879
Jun 22, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	1,297,067
Jun 19, 2026	0.47	0.49	0.45	0.45	0.45	-5.26%	2,858,314
Jun 18, 2026	0.49	0.49	0.47	0.48	0.48	-5.94%	2,029,999
Jun 17, 2026	0.50	0.51	0.48	0.51	0.51	1.00%	2,664,269
Jun 16, 2026	0.55	0.56	0.50	0.50	0.50	-4.76%	4,022,126
Jun 15, 2026	0.49	0.53	0.49	0.53	0.53	9.38%	3,544,031
Jun 12, 2026	0.47	0.49	0.46	0.48	0.48	6.67%	2,934,536
Jun 11, 2026	0.43	0.46	0.42	0.45	0.45	3.45%	5,098,919
Jun 10, 2026	0.46	0.47	0.43	0.44	0.44	-9.37%	3,437,519
Jun 9, 2026	0.45	0.48	0.43	0.48	0.48	4.35%	5,059,628
Jun 5, 2026	0.48	0.49	0.46	0.46	0.46	-3.16%	4,784,798
Jun 4, 2026	0.48	0.49	0.46	0.48	0.48	-4.04%	4,154,107
Jun 3, 2026	0.50	0.52	0.47	0.50	0.50	-1.00%	6,404,205
Jun 2, 2026	0.52	0.55	0.50	0.50	0.50	-5.66%	3,442,755
Jun 1, 2026	0.53	0.54	0.52	0.53	0.53	-1.85%	1,135,825
May 29, 2026	0.54	0.56	0.53	0.54	0.54	3.85%	2,150,186
May 28, 2026	0.52	0.54	0.51	0.52	0.52	-	3,874,689
May 27, 2026	0.52	0.54	0.52	0.52	0.52	0.97%	2,850,542
May 26, 2026	0.53	0.53	0.51	0.52	0.52	-2.83%	1,324,077
May 25, 2026	0.53	0.55	0.52	0.53	0.53	1.92%	1,776,219
May 22, 2026	0.52	0.54	0.51	0.52	0.52	2.97%	2,371,846
May 21, 2026	0.52	0.53	0.51	0.51	0.51	2.02%	2,002,668
May 20, 2026	0.53	0.54	0.49	0.50	0.50	-6.60%	3,731,496
May 19, 2026	0.56	0.56	0.52	0.53	0.53	-1.85%	2,537,307
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