Metals X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.41	0.43	0.41	0.43	0.43	3.01%	14,259
Sep 2, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	119,700
Aug 29, 2025	0.38	0.42	0.38	0.41	0.41	5.13%	184,648
Aug 28, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	5,421
Aug 27, 2025	0.40	0.40	0.36	0.40	0.40	-1.23%	16,000
Aug 26, 2025	0.40	0.41	0.39	0.41	0.41	5.19%	55,761
Aug 25, 2025	0.40	0.40	0.39	0.39	0.39	0.03%	19,670
Aug 22, 2025	0.39	0.39	0.38	0.38	0.38	4.03%	10,500
Aug 21, 2025	0.37	0.37	0.37	0.37	0.37	-1.86%	62,500
Aug 20, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Aug 19, 2025	0.38	0.38	0.38	0.38	0.38	4.72%	58,390
Aug 18, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	142,660
Aug 15, 2025	0.36	0.37	0.36	0.37	0.37	-1.33%	44,355
Aug 14, 2025	0.39	0.40	0.37	0.38	0.38	-4.17%	95,594
Aug 13, 2025	0.39	0.40	0.39	0.39	0.39	-0.31%	80,539
Aug 12, 2025	0.38	0.41	0.38	0.39	0.39	2.61%	5,730
Aug 11, 2025	0.38	0.38	0.38	0.38	0.38	-11.05%	3,500
Aug 8, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Aug 7, 2025	0.39	0.43	0.39	0.43	0.43	13.91%	48,500
Aug 6, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Aug 5, 2025	0.40	0.40	0.37	0.38	0.38	-5.63%	8,674
Aug 4, 2025	0.39	0.41	0.39	0.40	0.40	8.84%	35,700
Aug 1, 2025	0.38	0.38	0.37	0.37	0.37	-3.92%	68,000
Jul 31, 2025	0.38	0.38	0.37	0.38	0.38	0.31%	30,800
Jul 30, 2025	0.40	0.40	0.38	0.38	0.38	-4.68%	9,700
Jul 29, 2025	0.40	0.41	0.39	0.40	0.40	1.27%	183,026
Jul 28, 2025	0.40	0.42	0.40	0.40	0.40	-1.50%	97,600
Jul 25, 2025	0.44	0.44	0.40	0.40	0.40	-6.74%	78,370
Jul 24, 2025	0.45	0.45	0.42	0.43	0.43	3.79%	89,161
Jul 23, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Jul 22, 2025	0.43	0.44	0.41	0.41	0.41	-3.52%	52,448
Jul 21, 2025	0.45	0.45	0.42	0.43	0.43	3.97%	61,800
Jul 18, 2025	0.40	0.42	0.37	0.41	0.41	-1.08%	167,674
Jul 17, 2025	0.41	0.42	0.40	0.42	0.42	-2.91%	52,426
Jul 16, 2025	0.47	0.47	0.42	0.43	0.43	-4.06%	61,510
Jul 15, 2025	0.50	0.50	0.45	0.45	0.45	-0.40%	59,225
Jul 14, 2025	0.42	0.45	0.40	0.45	0.45	7.78%	64,479
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