Metals X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2025	0.36	0.36	0.36	0.36	0.36	-	3,000
Apr 29, 2025	0.35	0.36	0.35	0.36	0.36	3.48%	57,000
Apr 28, 2025	0.34	0.35	0.34	0.35	0.35	4.55%	52,500
Apr 25, 2025	0.34	0.34	0.32	0.33	0.33	-4.35%	256,300
Apr 24, 2025	0.35	0.35	0.34	0.35	0.35	4.55%	109,750
Apr 23, 2025	0.34	0.34	0.33	0.33	0.33	3.13%	321,713
Apr 22, 2025	0.33	0.33	0.32	0.32	0.32	6.67%	56,500
Apr 21, 2025	0.30	0.31	0.30	0.30	0.30	-	21,700
Apr 17, 2025	0.31	0.33	0.30	0.30	0.30	-3.23%	42,700
Apr 16, 2025	0.32	0.32	0.30	0.31	0.31	-6.06%	293,500
Apr 15, 2025	0.33	0.34	0.32	0.33	0.33	-	131,513
Apr 14, 2025	0.31	0.33	0.31	0.33	0.33	4.75%	124,892
Apr 11, 2025	0.30	0.32	0.26	0.32	0.32	5.02%	249,236
Apr 10, 2025	0.30	0.30	0.30	0.30	0.30	-11.76%	213,000
Apr 9, 2025	0.30	0.34	0.29	0.34	0.34	3.03%	592,970
Apr 8, 2025	0.22	0.36	0.22	0.33	0.33	-2.94%	48,405
Apr 7, 2025	0.24	0.35	0.21	0.34	0.34	-5.53%	482,481
Apr 4, 2025	0.40	0.42	0.36	0.36	0.36	-12.22%	385,407
Apr 3, 2025	0.41	0.44	0.37	0.41	0.41	-	17,450