Metals X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.50	0.53	0.50	0.53	0.53	7.34%	2,500
Nov 28, 2025	0.50	0.50	0.50	0.50	0.50	3.43%	-
Nov 27, 2025	0.48	0.48	0.48	0.48	0.48	4.79%	-
Nov 26, 2025	0.46	0.46	0.46	0.46	0.46	1.66%	-
Nov 25, 2025	0.45	0.45	0.45	0.45	0.45	1.01%	-
Nov 24, 2025	0.45	0.45	0.45	0.45	0.45	6.18%	-
Nov 21, 2025	0.42	0.42	0.42	0.42	0.42	-5.82%	-
Nov 20, 2025	0.44	0.45	0.44	0.45	0.45	1.36%	19,778
Nov 19, 2025	0.44	0.44	0.44	0.44	0.44	3.40%	-
Nov 18, 2025	0.43	0.43	0.43	0.43	0.43	-7.58%	-
Nov 17, 2025	0.46	0.46	0.46	0.46	0.46	1.99%	-
Nov 14, 2025	0.45	0.45	0.45	0.45	0.45	-6.89%	-
Nov 13, 2025	0.49	0.49	0.49	0.49	0.49	5.31%	-
Nov 12, 2025	0.46	0.46	0.46	0.46	0.46	1.99%	-
Nov 11, 2025	0.45	0.45	0.45	0.45	0.45	0.78%	-
Nov 10, 2025	0.45	0.45	0.45	0.45	0.45	-1.75%	-
Nov 7, 2025	0.44	0.46	0.44	0.46	0.46	0.77%	30,400
Nov 6, 2025	0.45	0.45	0.45	0.45	0.45	-3.41%	-
Nov 5, 2025	0.45	0.47	0.45	0.47	0.47	0.43%	7,000
Nov 4, 2025	0.47	0.47	0.47	0.47	0.47	0.11%	-
Nov 3, 2025	0.47	0.47	0.47	0.47	0.47	1.08%	-
Oct 31, 2025	0.46	0.46	0.46	0.46	0.46	0.43%	-
Oct 30, 2025	0.46	0.46	0.46	0.46	0.46	0.33%	-
Oct 29, 2025	0.46	0.46	0.46	0.46	0.46	2.92%	-
Oct 28, 2025	0.45	0.45	0.45	0.45	0.45	-8.05%	-
Oct 27, 2025	0.46	0.48	0.46	0.48	0.48	4.08%	15,080
Oct 24, 2025	0.47	0.47	0.47	0.47	0.47	-1.38%	-
Oct 23, 2025	0.47	0.47	0.47	0.47	0.47	3.62%	-
Oct 22, 2025	0.46	0.46	0.46	0.46	0.46	-4.21%	-
Oct 21, 2025	0.47	0.48	0.47	0.48	0.48	5.90%	5,306
Oct 20, 2025	0.45	0.45	0.45	0.45	0.45	-3.34%	600
Oct 17, 2025	0.46	0.46	0.46	0.46	0.46	-2.72%	-
Oct 16, 2025	0.48	0.48	0.48	0.48	0.48	-1.75%	-
Oct 15, 2025	0.49	0.49	0.49	0.49	0.49	-1.72%	-
Oct 14, 2025	0.49	0.49	0.49	0.49	0.49	0.41%	-
Oct 13, 2025	0.49	0.49	0.49	0.49	0.49	2.50%	1,250
Oct 10, 2025	0.48	0.48	0.48	0.48	0.48	-3.32%	-
Oct 9, 2025	0.50	0.50	0.50	0.50	0.50	10.20%	-
Oct 8, 2025	0.45	0.45	0.45	0.45	0.45	-2.06%	-
Oct 7, 2025	0.46	0.46	0.46	0.46	0.46	0.66%	-
Oct 6, 2025	0.46	0.46	0.46	0.46	0.46	3.27%	-
Oct 3, 2025	0.45	0.46	0.44	0.44	0.44	1.84%	8,560
Oct 2, 2025	0.44	0.44	0.44	0.44	0.44	1.05%	-
Oct 1, 2025	0.43	0.43	0.43	0.43	0.43	0.47%	-
Sep 30, 2025	0.43	0.43	0.43	0.43	0.43	2.15%	-
Sep 29, 2025	0.42	0.42	0.42	0.42	0.42	3.45%	-
Sep 26, 2025	0.41	0.41	0.41	0.41	0.41	-0.49%	-
Sep 25, 2025	0.41	0.41	0.41	0.41	0.41	1.75%	-
Sep 24, 2025	0.40	0.40	0.40	0.40	0.40	8.24%	-
Sep 23, 2025	0.37	0.37	0.37	0.37	0.37	1.09%	120,000