Metallium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.25	0.26	0.25	0.25	0.25	8.70%	4,094,266
Nov 9, 2026	0.21	0.24	0.21	0.23	0.23	9.52%	2,791,879
Nov 6, 2026	0.21	0.22	0.20	0.21	0.21	-8.70%	4,141,071
Nov 5, 2026	0.21	0.24	0.21	0.23	0.23	12.20%	4,113,247
Nov 4, 2026	0.22	0.24	0.20	0.21	0.21	-2.38%	5,395,332
Nov 3, 2026	0.21	0.22	0.21	0.21	0.21	-	951,156
Nov 2, 2026	0.22	0.22	0.20	0.21	0.21	-2.33%	1,728,554
Oct 30, 2026	0.23	0.23	0.21	0.22	0.22	-4.44%	1,882,333
Oct 29, 2026	0.23	0.23	0.22	0.23	0.23	-2.17%	2,163,432
Oct 28, 2026	0.21	0.23	0.21	0.23	0.23	17.95%	4,150,927
Oct 27, 2026	0.21	0.22	0.20	0.20	0.20	-9.30%	3,704,431
Oct 26, 2026	0.20	0.23	0.19	0.22	0.22	16.22%	7,828,019
Oct 23, 2026	0.19	0.19	0.18	0.19	0.19	-5.13%	6,351,903
Oct 22, 2026	0.20	0.21	0.20	0.20	0.20	-	6,298,710
Oct 21, 2026	0.21	0.21	0.19	0.20	0.20	-7.14%	8,952,728
Oct 20, 2026	0.22	0.22	0.21	0.21	0.21	-4.55%	3,036,632
Oct 19, 2026	0.24	0.24	0.22	0.22	0.22	-6.38%	3,740,040
Oct 16, 2026	0.24	0.25	0.23	0.24	0.24	6.82%	4,505,929
Oct 15, 2026	0.24	0.24	0.22	0.22	0.22	-12.00%	6,126,239
Oct 14, 2026	0.24	0.26	0.23	0.25	0.25	8.70%	6,398,912
Oct 13, 2026	0.25	0.26	0.23	0.23	0.23	-9.80%	6,562,772
Oct 12, 2026	0.27	0.28	0.25	0.26	0.26	-1.92%	5,530,890
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