Metals X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.75	0.79	0.75	0.75	0.75	-10.85%	484
Jan 29, 2026	0.82	0.84	0.82	0.84	0.84	11.87%	2,830
Jan 28, 2026	0.75	0.75	0.75	0.75	0.75	2.32%	-
Jan 27, 2026	0.73	0.73	0.73	0.73	0.73	0.41%	-
Jan 26, 2026	0.73	0.73	0.73	0.73	0.73	2.96%	-
Jan 23, 2026	0.71	0.71	0.71	0.71	0.71	-5.97%	-
Jan 22, 2026	0.75	0.75	0.75	0.75	0.75	-4.80%	-
Jan 21, 2026	0.76	0.79	0.76	0.79	0.79	10.31%	8,720
Jan 20, 2026	0.68	0.72	0.68	0.72	0.72	7.97%	3,000
Jan 19, 2026	0.67	0.67	0.67	0.67	0.67	-5.27%	-
Jan 16, 2026	0.70	0.70	0.70	0.70	0.70	-5.65%	-
Jan 15, 2026	0.70	0.74	0.70	0.74	0.74	2.90%	7,800
Jan 14, 2026	0.69	0.73	0.69	0.72	0.72	7.27%	31,500
Jan 13, 2026	0.67	0.67	0.67	0.67	0.67	1.97%	-
Jan 12, 2026	0.66	0.66	0.66	0.66	0.66	3.28%	-
Jan 9, 2026	0.64	0.64	0.64	0.64	0.64	-0.16%	-
Jan 8, 2026	0.64	0.64	0.64	0.64	0.64	1.10%	3,000
Jan 7, 2026	0.63	0.63	0.63	0.63	0.63	-3.21%	-
Jan 6, 2026	0.67	0.67	0.66	0.66	0.66	-4.38%	4,200
Jan 5, 2026	0.64	0.69	0.64	0.69	0.69	10.48%	1,400
Jan 2, 2026	0.62	0.62	0.62	0.62	0.62	0.49%	10,000
Dec 30, 2025	0.62	0.62	0.62	0.62	0.62	-7.36%	-
Dec 29, 2025	0.67	0.67	0.67	0.67	0.67	4.88%	8,500
Dec 23, 2025	0.59	0.64	0.59	0.64	0.64	-1.09%	600
Dec 22, 2025	0.60	0.64	0.60	0.64	0.64	10.50%	3,090
Dec 19, 2025	0.58	0.58	0.58	0.58	0.58	4.87%	-
Dec 18, 2025	0.55	0.55	0.55	0.55	0.55	-6.10%	-
Dec 17, 2025	0.56	0.59	0.56	0.59	0.59	13.03%	200
Dec 16, 2025	0.52	0.52	0.52	0.52	0.52	-5.61%	-
Dec 15, 2025	0.55	0.55	0.55	0.55	0.55	-5.79%	-
Dec 12, 2025	0.56	0.59	0.56	0.59	0.59	10.34%	9,999
Dec 11, 2025	0.53	0.53	0.53	0.53	0.53	-0.19%	-
Dec 10, 2025	0.53	0.53	0.53	0.53	0.53	-0.93%	-
Dec 9, 2025	0.54	0.54	0.54	0.54	0.54	1.32%	-
Dec 8, 2025	0.53	0.53	0.53	0.53	0.53	1.92%	-
Dec 5, 2025	0.52	0.52	0.52	0.52	0.52	0.58%	-
Dec 4, 2025	0.52	0.52	0.52	0.52	0.52	1.97%	-
Dec 3, 2025	0.51	0.51	0.51	0.51	0.51	-3.79%	-
Dec 2, 2025	0.53	0.53	0.53	0.53	0.53	-1.12%	2,500
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%	-