Metallium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.39	0.41	0.39	0.40	-	3.90%	3,098,640
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
Jul 30, 2026	0.29	0.30	0.27	0.28	0.28	-8.20%	6,980,225
Jul 29, 2026	0.31	0.32	0.29	0.31	0.31	-1.61%	4,359,397
Jul 28, 2026	0.35	0.35	0.29	0.31	0.31	-11.43%	8,558,001
Jul 27, 2026	0.36	0.37	0.35	0.35	0.35	-1.41%	2,511,790
Jul 24, 2026	0.38	0.38	0.35	0.36	0.36	-6.58%	2,195,116
Jul 23, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	1,288,257
Jul 22, 2026	0.38	0.40	0.37	0.37	0.37	-2.63%	1,792,151
Jul 21, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	1,213,965
Jul 20, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	2,228,511
Jul 17, 2026	0.39	0.40	0.35	0.36	0.36	-10.00%	4,777,046
Jul 16, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	926,693
Jul 15, 2026	0.42	0.43	0.40	0.41	0.41	-	1,258,062
Jul 14, 2026	0.41	0.42	0.38	0.41	0.41	-2.41%	2,569,939
Jul 13, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	976,278
Jul 10, 2026	0.41	0.43	0.40	0.42	0.42	6.33%	1,854,390
Jul 9, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	5,383,229
Jul 8, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	2,133,785
Jul 7, 2026	0.44	0.44	0.39	0.40	0.40	-9.09%	3,996,251
Jul 6, 2026	0.43	0.44	0.43	0.44	0.44	3.53%	1,135,157
Jul 3, 2026	0.44	0.45	0.42	0.43	0.43	-1.16%	3,533,193
Jul 2, 2026	0.44	0.46	0.41	0.43	0.43	-2.27%	2,308,555
Jul 1, 2026	0.39	0.45	0.39	0.44	0.44	12.82%	5,658,740
Jun 30, 2026	0.38	0.40	0.38	0.39	0.39	-	6,638,600
Jun 29, 2026	0.39	0.41	0.38	0.39	0.39	-	2,803,953
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