M3 Metals Corp. (MLGCF)
OTCMKTS · Delayed Price · Currency is USD
0.5970
+0.4070 (214.21%)
At close: May 11, 2026
MLGCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 214.20% | 1,000 |
| Nov 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 22.58% | 2,500 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.40% | 17,000 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -24.32% | 25,500 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 256 |
| Jul 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 20,500 |
| Jul 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -20.00% | 500 |
| Jul 8, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -32.67% | 16,000 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -16.13% | 990 |
| Jun 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 144.39% | 270 |
| Jun 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.38% | 1,173 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,500 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -43.27% | 2,000 |
| Mar 28, 2025 | 0.16 | 0.26 | 0.16 | 0.26 | 0.26 | 140.36% | 7,500 |
| Jan 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -23.88% | 29,050 |
| Dec 24, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 19,000 |
| Dec 23, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,050 |
| Dec 2, 2024 | 0.03 | 0.14 | 0.03 | 0.14 | 0.14 | -7.37% | 22,670 |
| Aug 15, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -16.04% | 6,000 |
| Jul 9, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -19.29% | 5,000 |
| Jun 20, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.22% | 3,000 |
| Mar 21, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 30.73% | 1,279 |
| Mar 20, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.10% | 250 |
| Mar 19, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 832 |
| Dec 27, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -53.85% | 300 |
| Dec 5, 2023 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 116.67% | 1,000 |
| Dec 4, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -41.13% | 100 |
| Apr 21, 2023 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -34.06% | 100 |
| Feb 27, 2023 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 126.49% | 3,100 |
| Dec 27, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -52.58% | 100 |
| Nov 8, 2022 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.69% | 543 |
| Nov 4, 2022 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3,854 |
| Nov 2, 2022 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 82.78% | 3,854 |
| Oct 31, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -31.39% | 2,300 |
| Oct 28, 2022 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 29.97% | 220 |
| Oct 26, 2022 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -23.60% | 5,000 |
| Oct 24, 2022 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 69.40% | 2,500 |
| Oct 11, 2022 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -49.53% | 3,000 |
| Oct 3, 2022 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.09% | 400 |
| Sep 30, 2022 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 100 |
| Sep 26, 2022 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.43% | 100 |
| Sep 23, 2022 | 0.32 | 0.38 | 0.32 | 0.38 | 0.38 | - | 10,549 |
| Sep 22, 2022 | 0.32 | 0.38 | 0.32 | 0.38 | 0.38 | -0.11% | 10,549 |
| Sep 21, 2022 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 18.53% | 4,500 |
| Sep 20, 2022 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 66.67% | 501 |
| Sep 16, 2022 | 0.02 | 0.19 | 0.02 | 0.19 | 0.19 | -38.52% | 2,004 |
| Sep 15, 2022 | 0.40 | 0.43 | 0.31 | 0.31 | 0.31 | -2.56% | 930 |
| Aug 4, 2022 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -24.36% | 10 |
| Jun 24, 2022 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 10 |