Metallis Resources Inc. (FRA:0CVM)
Germany · Delayed Price · Currency is EUR 0.1120
+0.0040 (3.70%)
At close: Jan 30, 2026
Metallis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | 15,000 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.64% | - |
| Jan 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.55% | - |
| Jan 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -21.14% | 5,000 |
| Jan 26, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 20.59% | 2,807 |
| Jan 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.51% | - |
| Jan 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.65% | - |
| Jan 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -18.64% | - |
| Jan 20, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 26.88% | 18,790 |
| Jan 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.63% | - |
| Jan 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.76% | - |
| Jan 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -8.82% | - |
| Jan 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -20.93% | - |
| Jan 13, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 38.71% | 1,271 |
| Jan 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -24.39% | - |
| Jan 9, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 10.81% | 2,500 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.72% | - |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -20.30% | - |
| Jan 2, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 18.75% | 10,000 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.66% | - |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | - |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.83% | - |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.84% | - |
| Dec 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.52% | - |
| Dec 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -11.11% | - |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.85% | - |
| Dec 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.89% | - |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.50% | 55,268 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.74% | - |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | - |
| Dec 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.92% | - |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.22% | - |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -22.30% | - |
| Dec 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -10.30% | - |
| Dec 4, 2025 | 0.33 | 0.33 | 0.17 | 0.17 | 0.17 | -38.89% | 43,000 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.27% | - |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 15.79% | - |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.70% | - |
| Nov 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | - |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.65% | - |
| Nov 26, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | - |
| Nov 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.72% | - |
| Nov 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.69% | - |
| Nov 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | - |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.50% | - |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.93% | - |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.61% | - |
| Nov 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |