Metallium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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