Metals X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.90	0.91	0.88	0.91	0.91	2.25%	108,130
Feb 10, 2026	0.87	0.89	0.87	0.89	0.89	2.30%	20,300
Feb 9, 2026	0.83	0.88	0.83	0.87	0.87	7.41%	61,058
Feb 6, 2026	0.82	0.83	0.81	0.81	0.81	-	73,081
Feb 5, 2026	0.84	0.84	0.81	0.81	0.81	-6.90%	68,000
Feb 4, 2026	0.90	0.92	0.83	0.87	0.87	0.68%	148,366
Feb 3, 2026	0.87	0.88	0.86	0.86	0.86	-0.10%	159,950
Feb 2, 2026	0.90	0.90	0.82	0.87	0.87	2.37%	130,701
Jan 30, 2026	0.88	0.89	0.83	0.85	0.85	-9.72%	300,588
Jan 29, 2026	0.99	0.99	0.88	0.94	0.94	5.17%	327,618
Jan 28, 2026	0.89	0.91	0.86	0.89	0.89	0.41%	608,643
Jan 27, 2026	0.88	0.91	0.86	0.89	0.89	5.09%	109,988
Jan 26, 2026	0.90	0.92	0.84	0.84	0.84	-5.15%	259,386
Jan 23, 2026	0.86	0.90	0.86	0.89	0.89	0.77%	90,440
Jan 22, 2026	0.90	0.90	0.88	0.88	0.88	0.91%	57,545
Jan 21, 2026	0.90	0.90	0.85	0.87	0.87	7.96%	72,793
Jan 20, 2026	0.82	0.82	0.81	0.81	0.81	0.37%	113,902
Jan 16, 2026	0.84	0.84	0.80	0.81	0.81	-3.93%	79,021
Jan 15, 2026	0.85	0.88	0.84	0.84	0.84	1.82%	158,662
Jan 14, 2026	0.81	0.84	0.81	0.83	0.83	2.48%	159,212
Jan 13, 2026	0.85	0.85	0.81	0.81	0.81	-	59,033
Jan 12, 2026	0.78	0.82	0.78	0.81	0.81	4.95%	208,611
Jan 9, 2026	0.78	0.78	0.76	0.77	0.77	-1.67%	48,625
Jan 8, 2026	0.78	0.80	0.78	0.78	0.78	2.65%	15,747
Jan 7, 2026	0.78	0.78	0.74	0.76	0.76	-2.58%	33,898
Jan 6, 2026	0.75	0.78	0.75	0.78	0.78	0.65%	119,100
Jan 5, 2026	0.75	0.79	0.75	0.78	0.78	4.03%	93,574
Jan 2, 2026	0.75	0.75	0.71	0.75	0.75	0.68%	28,333
Dec 31, 2025	0.75	0.75	0.73	0.74	0.74	-0.67%	62,500
Dec 30, 2025	0.73	0.75	0.73	0.75	0.75	0.68%	101,500
Dec 29, 2025	0.74	0.75	0.73	0.74	0.74	1.30%	32,500
Dec 26, 2025	0.73	0.73	0.70	0.73	0.73	-0.27%	56,612
Dec 24, 2025	0.73	0.73	0.73	0.73	0.73	-1.01%	17,001
Dec 23, 2025	0.75	0.76	0.73	0.74	0.74	-1.33%	67,921
Dec 22, 2025	0.72	0.77	0.71	0.75	0.75	8.30%	68,282
Dec 19, 2025	0.68	0.70	0.68	0.69	0.69	5.85%	99,458
Dec 18, 2025	0.67	0.67	0.65	0.65	0.65	-1.27%	30,000
Dec 17, 2025	0.65	0.67	0.65	0.66	0.66	4.36%	61,203
Dec 16, 2025	0.65	0.65	0.63	0.63	0.63	-5.24%	21,100
Dec 15, 2025	0.69	0.69	0.65	0.67	0.67	0.56%	49,799
Dec 12, 2025	0.66	0.67	0.66	0.67	0.67	2.52%	144,258
Dec 11, 2025	0.66	0.67	0.64	0.65	0.65	-1.86%	110,882
Dec 10, 2025	0.64	0.67	0.61	0.66	0.66	0.33%	36,660
Dec 9, 2025	0.66	0.66	0.62	0.66	0.66	-	45,000
Dec 8, 2025	0.65	0.66	0.65	0.66	0.66	6.74%	129,361
Dec 5, 2025	0.63	0.63	0.62	0.62	0.62	-0.27%	60,246
Dec 4, 2025	0.62	0.62	0.59	0.62	0.62	2.48%	333,213
Dec 3, 2025	0.60	0.61	0.59	0.61	0.61	1.04%	75,387
Dec 2, 2025	0.60	0.60	0.60	0.60	0.60	1.49%	12,701
Dec 1, 2025	0.58	0.62	0.56	0.59	0.59	-1.67%	156,513