Molten Metals Corp (CSE:MOLT)
Canada · Delayed Price · Currency is CAD 0.4300
-0.0300 (-6.52%)
Feb 6, 2026, 5:36 PM EST
Molten Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -6.52% | 93,450 |
| Feb 3, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 5,876 |
| Feb 2, 2026 | 0.42 | 0.47 | 0.42 | 0.47 | 0.47 | - | 1,800 |
| Jan 30, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 8.14% | 2,000 |
| Jan 23, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 7.50% | 1,500 |
| Jan 22, 2026 | 0.41 | 0.41 | 0.32 | 0.40 | 0.40 | -13.04% | 8,614 |
| Jan 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 15.00% | 5,500 |
| Jan 14, 2026 | 0.50 | 0.50 | 0.40 | 0.40 | 0.40 | -14.89% | 53,602 |
| Jan 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.44% | 1,000 |
| Jan 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -11.76% | 15,000 |
| Jan 2, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 8.51% | 1,000 |
| Dec 31, 2025 | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -6.00% | 1,600 |
| Dec 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 12.36% | 4,000 |
| Dec 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -11.00% | 500 |
| Dec 17, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 11.11% | 1,000 |
| Dec 12, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 5.88% | 13,500 |
| Dec 11, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -15.00% | 10,000 |
| Dec 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 8.70% | 16,400 |
| Dec 9, 2025 | 0.36 | 0.46 | 0.35 | 0.46 | 0.46 | 21.05% | 25,556 |
| Dec 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00% | 140,000 |
| Dec 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 9.59% | 3,000 |
| Dec 1, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | 1.39% | 14,500 |
| Nov 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -10.00% | 787 |
| Nov 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 5,000 |
| Nov 7, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 2.63% | 27,500 |
| Nov 6, 2025 | 0.43 | 0.45 | 0.38 | 0.38 | 0.38 | - | 91,500 |
| Nov 4, 2025 | 0.30 | 0.40 | 0.30 | 0.38 | 0.38 | 38.18% | 105,550 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,500 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,500 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 500 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 8,850 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 3,000 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 22,500 |
| Oct 6, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.26% | 500 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 14.00% | 2,545 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 19,500 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -16.67% | 18,750 |
| Sep 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -7.69% | 3,700 |
| Sep 17, 2025 | 0.27 | 0.34 | 0.27 | 0.33 | 0.33 | 20.37% | 13,000 |
| Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 500 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 3,000 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | - | 18,502 |
| Aug 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 40,000 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,000 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 4,500 |
| Aug 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 500 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 6,500 |