Molten Metals Corp (CSE:MOLT)
Canada
· Delayed Price · Currency is CAD 0.2950
+0.0150 (5.36%)
Apr 24, 2025, 5:46 PM EDT
Molten Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5.36% | 7,250 |
| Apr 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -6.67% | 500 |
| Apr 22, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | 20.00% | 15,500 |
| Apr 21, 2025 | 0.43 | 0.43 | 0.20 | 0.25 | - | -47.92% | 137,702 |
| Apr 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Apr 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Apr 15, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | - | 14.29% | 5,000 |
| Apr 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -6.67% | 500 |
| Apr 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 7.14% | 850 |
| Apr 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Apr 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Apr 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -6.67% | 5,000 |
| Apr 7, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | - | 5.88% | 2,500 |
| Apr 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| 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 | - | - | - |