Metals X Limited (MLXEF)
OTCMKTS
· Delayed Price · Currency is USD
0.4500
+0.0325 (7.78%)
Jul 14, 2025, 4:00 PM EDT
Metals X Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 14, 2025 | 0.42 | 0.45 | 0.40 | 0.45 | - | 7.78% | 13,911 |
Jul 11, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 0.38% | 113,081 |
Jul 10, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 6.59% | 27,190 |
Jul 9, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 4.33% | 72,930 |
Jul 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.08% | 30,000 |
Jul 7, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | 1.37% | 113,770 |
Jul 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
Jul 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 22,800 |
Jul 1, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 5.26% | 15,000 |
Jun 30, 2025 | 0.35 | 0.38 | 0.34 | 0.34 | 0.34 | -2.29% | 48,100 |
Jun 27, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -6.67% | 105,640 |
Jun 26, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 9.97% | 53,000 |
Jun 25, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -7.84% | 10,776 |
Jun 24, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 3.50% | 84,775 |
Jun 23, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | -0.69% | 127,525 |
Jun 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.26% | 4,000 |
Jun 18, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 4.83% | 29,052 |
Jun 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
Jun 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.33% | 6,000 |
Jun 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.03% | 1,250 |
Jun 12, 2025 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | 7.17% | 30,000 |
Jun 11, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -5.41% | 162,621 |
Jun 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2,700 |
Jun 9, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 8.50% | 96,400 |
Jun 6, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | 1.49% | 247,463 |
Jun 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.00% | 101,580 |
Jun 4, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 7.20% | 48,500 |
Jun 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.92% | 32,350 |
Jun 2, 2025 | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | 9.88% | 80,809 |
May 30, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -2.99% | 58,650 |
May 29, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -2.38% | 79,500 |
May 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.99% | 417,182 |
May 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
May 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
May 22, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -0.97% | 53,000 |
May 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.98% | 64,878 |
May 20, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -1.85% | 384,996 |
May 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 20,000 |
May 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
May 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
May 14, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 3.13% | 245,493 |
May 13, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -17.99% | 25,000 |
May 12, 2025 | 0.34 | 0.39 | 0.34 | 0.39 | 0.39 | 14.76% | 20,150 |
May 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
May 8, 2025 | 0.34 | 0.39 | 0.32 | 0.34 | 0.34 | - | 520,300 |
May 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | 70,722 |
May 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.48% | 29,000 |
May 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
May 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 2,500 |
May 1, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 3.64% | 14,000 |