Metals X Limited (MLXEF)
OTCMKTS · Delayed Price · Currency is USD
1.090
-0.002 (-0.23%)
At close: Jul 31, 2026
MLXEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.23% | 10,000 |
| Jul 30, 2026 | 0.85 | 1.09 | 0.85 | 1.09 | 1.09 | 4.05% | 18,544 |
| Jul 29, 2026 | 1.05 | 1.05 | 0.97 | 1.05 | 1.05 | 5.42% | 34,175 |
| Jul 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -7.78% | 225 |
| Jul 27, 2026 | 0.90 | 1.08 | 0.90 | 1.08 | 1.08 | 3.85% | 28,200 |
| Jul 23, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 20,100 |
| Jul 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.53% | 20,100 |
| Jul 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 8,911 |
| Jul 20, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 0.73% | 37,706 |
| Jul 17, 2026 | 0.95 | 0.99 | 0.92 | 0.99 | 0.99 | -4.55% | 24,500 |
| Jul 14, 2026 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | 7.77% | 60,798 |
| Jul 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 11.38% | 5,000 |
| Jul 9, 2026 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -3.73% | 8,250 |
| Jul 8, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.54% | 20,000 |
| Jul 6, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | 2.61% | 21,911 |
| Jul 2, 2026 | 0.87 | 0.90 | 0.86 | 0.90 | 0.90 | -0.36% | 24,400 |
| Jul 1, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.26% | 29,052 |
| Jun 26, 2026 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -6.10% | 55,740 |
| Jun 25, 2026 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 4.40% | 1,360 |
| Jun 24, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -2.37% | 143,649 |
| Jun 23, 2026 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -4.89% | 15,000 |
| Jun 22, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.02% | 50,500 |
| Jun 18, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -4.02% | 11,609 |
| Jun 17, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | 1.14% | 30,769 |
| Jun 16, 2026 | 1.15 | 1.15 | 0.96 | 1.02 | 1.02 | 0.59% | 24,825 |
| Jun 15, 2026 | 1.05 | 1.08 | 1.00 | 1.01 | 1.01 | 0.90% | 19,020 |
| Jun 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.28% | 2,000 |
| Jun 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 6.75% | 1,250 |
| Jun 9, 2026 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | 3.54% | 16,000 |
| Jun 8, 2026 | 0.95 | 1.08 | 0.95 | 0.95 | 0.95 | -13.48% | 2,550 |
| Jun 5, 2026 | 1.16 | 1.16 | 1.09 | 1.10 | 1.10 | -7.15% | 9,581 |
| Jun 3, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 0.21% | 22,680 |
| Jun 2, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -2.07% | 53,000 |
| Jun 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 8.36% | 4,000 |
| May 29, 2026 | 1.03 | 1.14 | 1.03 | 1.11 | 1.11 | 1.24% | 4,800 |
| May 28, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.80% | 20,350 |
| May 27, 2026 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -5.83% | 26,046 |
| May 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 200 |
| May 22, 2026 | 1.24 | 1.24 | 1.15 | 1.18 | 1.18 | 4.42% | 343,704 |
| May 21, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 113,600 |
| May 20, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 2.70% | 126,235 |
| May 19, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -3.90% | 1,700 |
| May 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | 2,500 |
| May 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.68% | 4,300 |
| May 14, 2026 | 1.19 | 1.21 | 1.10 | 1.21 | 1.21 | -0.71% | 11,170 |
| May 13, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 5.65% | 55,975 |
| May 12, 2026 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | 5.50% | 84,461 |
| May 11, 2026 | 1.15 | 1.16 | 1.02 | 1.09 | 1.09 | -1.80% | 44,705 |
| May 8, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | 4.17% | 50,000 |
| May 7, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 5.49% | 97,000 |