Molten Metals Corp (CSE:MOLT)
Canada
· Delayed Price · Currency is CAD 0.4250
-0.0150 (-3.41%)
Mar 26, 2025, 5:06 PM EST
Molten Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Mar 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Mar 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Mar 26, 2025 | 0.45 | 0.45 | 0.41 | 0.43 | - | -3.41% | 19,502 |
| Mar 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Mar 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Mar 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Mar 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Mar 19, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -2.22% | 3,000 |
| Mar 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Mar 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Mar 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Mar 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Mar 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Mar 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Mar 10, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | - | 4,200 |
| Mar 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Mar 6, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -4.26% | 7,500 |
| Mar 5, 2025 | 0.46 | 0.49 | 0.41 | 0.47 | - | -2.08% | 20,800 |
| Mar 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 600 |
| Mar 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Feb 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Feb 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Feb 26, 2025 | 0.41 | 0.50 | 0.41 | 0.48 | - | 20.00% | 30,200 |
| Feb 25, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | - | -2.44% | 17,500 |
| Feb 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| Feb 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -2.38% | 2,000 |
| Feb 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | 6,000 |
| Feb 10, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | - | -1.18% | 33,500 |
| Feb 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Feb 6, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | - | 1.19% | 11,500 |
| Feb 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 6.33% | 1,500 |
| Jan 31, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | - | 5,000 |
| Jan 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -8.14% | 7,000 |
| Jan 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jan 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jan 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 7.50% | 1,500 |
| Jan 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jan 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jan 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jan 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jan 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |