Military Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.48	0.49	0.46	0.49	-	-2.02%	285,094
Dec 19, 2024	0.48	0.50	0.48	0.50	-	-1.00%	516,403
Dec 18, 2024	0.48	0.52	0.47	0.50	-	7.53%	1,537,523
Dec 17, 2024	0.45	0.47	0.44	0.47	-	2.20%	723,904
Dec 16, 2024	0.50	0.50	0.45	0.46	-	-7.14%	1,187,327
Dec 13, 2024	0.42	0.50	0.42	0.49	-	19.51%	2,716,568
Dec 12, 2024	0.45	0.45	0.39	0.41	-	-10.87%	1,844,433
Dec 11, 2024	0.49	0.49	0.45	0.46	-	-4.17%	1,592,960
Dec 10, 2024	0.48	0.54	0.47	0.48	-	1.05%	3,213,713
Dec 9, 2024	0.41	0.48	0.40	0.48	-	18.75%	3,416,053
Dec 6, 2024	0.35	0.43	0.35	0.40	-	-5.88%	3,589,514
Dec 5, 2024	0.48	0.50	0.39	0.43	-	-10.53%	2,898,715
Dec 4, 2024	0.60	0.62	0.47	0.48	-	-12.04%	3,915,999
Dec 3, 2024	0.46	0.63	0.45	0.54	-	21.35%	6,009,350
Dec 2, 2024	0.40	0.45	0.37	0.45	-	14.10%	3,060,395
Nov 29, 2024	0.33	0.39	0.32	0.39	-	23.81%	1,400,530
Nov 28, 2024	0.40	0.40	0.31	0.32	-	-16.00%	2,076,357
Nov 27, 2024	0.35	0.38	0.27	0.38	-	8.70%	1,953,868
Nov 26, 2024	0.63	0.63	0.35	0.35	-	-47.73%	2,283,594
Nov 25, 2024	0.87	0.87	0.62	0.66	-	-25.00%	1,624,842
Nov 22, 2024	0.88	0.89	0.83	0.88	-	2.33%	1,560,156
Nov 21, 2024	0.86	0.87	0.84	0.86	-	2.38%	735,178
Nov 20, 2024	0.84	0.86	0.77	0.84	-	1.20%	1,475,143
Nov 19, 2024	0.96	0.97	0.82	0.83	-	-13.54%	882,721
Nov 18, 2024	0.91	0.97	0.89	0.96	-	7.87%	912,847
Nov 15, 2024	0.80	0.92	0.80	0.89	-	11.25%	657,151
Nov 14, 2024	0.73	0.80	0.73	0.80	-	8.11%	276,900
Nov 13, 2024	0.84	0.85	0.67	0.74	-	-12.94%	912,434
Nov 12, 2024	0.88	0.90	0.85	0.85	-	-	169,783
Nov 11, 2024	0.86	0.90	0.85	0.85	-	-2.30%	73,820
Nov 8, 2024	0.86	0.91	0.85	0.87	-	2.35%	213,265
Nov 7, 2024	0.88	0.91	0.85	0.85	-	-7.61%	98,145
Nov 6, 2024	0.83	0.93	0.82	0.92	-	6.98%	478,152
Nov 5, 2024	0.91	0.91	0.83	0.86	-	-5.49%	689,211
Nov 4, 2024	0.95	0.98	0.88	0.91	-	-7.14%	433,653
Nov 1, 2024	0.95	1.01	0.94	0.98	-	-1.01%	444,570
Oct 31, 2024	0.97	1.03	0.95	0.99	-	-	821,070
Oct 30, 2024	0.97	0.99	0.94	0.99	-	-	431,447
Oct 29, 2024	0.95	1.00	0.92	0.99	-	3.13%	520,935
Oct 28, 2024	0.92	0.96	0.88	0.96	-	4.35%	283,331
Oct 25, 2024	1.02	1.02	0.92	0.92	-	-8.91%	457,713
Oct 24, 2024	0.89	1.03	0.88	1.01	-	16.09%	1,369,614
Oct 23, 2024	0.88	0.89	0.87	0.87	-	-3.33%	81,965
Oct 22, 2024	0.89	0.93	0.84	0.90	-	2.27%	424,426
Oct 21, 2024	0.93	0.93	0.87	0.88	-	-4.35%	124,018
Oct 18, 2024	0.90	0.95	0.89	0.92	-	2.22%	548,775
Oct 17, 2024	0.91	0.92	0.88	0.90	-	-3.23%	161,849
Oct 16, 2024	0.85	0.94	0.83	0.93	-	10.71%	649,707
Oct 15, 2024	0.84	0.88	0.84	0.84	-	-	275,161
Oct 11, 2024	0.89	0.89	0.84	0.84	-	-6.67%	295,401
Oct 10, 2024	0.85	0.90	0.85	0.90	-	5.88%	679,495
Oct 9, 2024	0.78	0.85	0.78	0.85	-	6.25%	431,402
Oct 8, 2024	0.77	0.83	0.77	0.80	-	-	924,538
Oct 7, 2024	0.75	0.80	0.75	0.80	-	6.67%	388,839
Oct 4, 2024	0.72	0.77	0.72	0.75	-	7.14%	635,082
Oct 3, 2024	0.70	0.73	0.70	0.70	-	-2.78%	107,500
Oct 2, 2024	0.70	0.75	0.70	0.72	-	4.35%	448,463
Oct 1, 2024	0.71	0.72	0.69	0.69	-	-2.82%	144,530
Sep 30, 2024	0.70	0.73	0.69	0.71	-	-	240,278
Sep 27, 2024	0.74	0.74	0.70	0.71	-	-7.79%	139,550
Sep 26, 2024	0.72	0.77	0.70	0.77	-	5.48%	399,236
Sep 25, 2024	0.69	0.74	0.67	0.73	-	1.39%	462,804
Sep 24, 2024	0.62	0.72	0.62	0.72	-	12.50%	323,007
Sep 23, 2024	0.65	0.65	0.60	0.64	-	-1.54%	227,449
Sep 20, 2024	0.63	0.66	0.63	0.65	-	3.17%	78,255
Sep 19, 2024	0.67	0.67	0.63	0.63	-	-7.35%	253,166
Sep 18, 2024	0.67	0.69	0.65	0.68	-	4.62%	180,634
Sep 17, 2024	0.67	0.68	0.65	0.65	-	-	71,000
Sep 16, 2024	0.65	0.67	0.64	0.65	-	-4.41%	82,301
Sep 13, 2024	0.63	0.68	0.63	0.68	-	6.25%	189,500
Sep 12, 2024	0.62	0.65	0.61	0.64	-	1.59%	164,948
Sep 11, 2024	0.59	0.63	0.59	0.63	-	5.00%	105,739
Sep 10, 2024	0.63	0.63	0.59	0.60	-	-4.76%	56,000
Sep 9, 2024	0.59	0.63	0.58	0.63	-	5.00%	338,000
Sep 6, 2024	0.62	0.64	0.58	0.60	-	-6.25%	541,024
Sep 5, 2024	0.64	0.64	0.62	0.64	-	-1.54%	128,001
Sep 4, 2024	0.62	0.65	0.62	0.65	-	1.56%	94,873
Sep 3, 2024	0.62	0.64	0.62	0.64	-	4.92%	88,960
Aug 30, 2024	0.63	0.63	0.60	0.61	-	-1.61%	146,132
Aug 29, 2024	0.60	0.64	0.60	0.62	-	5.08%	544,475
Aug 28, 2024	0.60	0.62	0.59	0.59	-	-	95,500
Aug 27, 2024	0.61	0.63	0.59	0.59	-	-1.67%	259,161
Aug 26, 2024	0.62	0.62	0.60	0.60	-	-	39,290
Aug 23, 2024	0.60	0.63	0.59	0.60	-	-	50,500
Aug 22, 2024	0.60	0.62	0.60	0.60	-	-	71,900
Aug 21, 2024	0.65	0.65	0.60	0.60	-	-7.69%	81,000
Aug 20, 2024	0.68	0.69	0.57	0.65	-	14.04%	208,916
Aug 19, 2024	0.57	0.57	0.57	0.57	-	1.79%	3,500
Aug 16, 2024	0.54	0.61	0.51	0.56	-	-	257,711
Aug 15, 2024	0.47	0.56	0.47	0.56	-	20.43%	583,600
Aug 14, 2024	0.48	0.48	0.46	0.47	-	-2.11%	13,525
Aug 13, 2024	0.46	0.48	0.45	0.48	-	10.47%	225,271
Aug 12, 2024	0.46	0.46	0.40	0.43	-	-	84,261
Aug 9, 2024	0.46	0.46	0.43	0.43	-	-6.52%	95,000
Aug 8, 2024	0.47	0.48	0.46	0.46	-	-	49,018
Aug 7, 2024	0.41	0.50	0.39	0.46	-	12.20%	305,517
Aug 6, 2024	0.41	0.43	0.40	0.41	-	3.80%	60,000
Aug 2, 2024	0.40	0.40	0.39	0.40	-	-	67,800
Aug 1, 2024	0.40	0.40	0.40	0.40	-	-2.47%	41,000
Jul 31, 2024	0.41	0.41	0.41	0.41	-	5.19%	10,000