Metals X Limited (MLXEF)
OTCMKTS · Delayed Price · Currency is USD
1.430
-0.020 (-1.38%)
At close: Sep 25, 2026
MLXEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 28,065 |
| Sep 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.14% | 5,000 |
| Sep 23, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 0.56% | 10,850 |
| Sep 22, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 148,750 |
| Sep 21, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 3.55% | 9,700 |
| Sep 18, 2026 | 1.30 | 1.47 | 1.30 | 1.41 | 1.41 | 1.44% | 123,850 |
| Sep 17, 2026 | 1.39 | 1.46 | 1.39 | 1.39 | 1.39 | 5.30% | 64,847 |
| Sep 16, 2026 | 1.35 | 1.38 | 1.29 | 1.32 | 1.32 | 1.54% | 19,200 |
| Sep 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,000 |
| Sep 14, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | -0.76% | 26,189 |
| Sep 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.92% | 7,000 |
| Sep 10, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -0.15% | 5,400 |
| Sep 9, 2026 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | - | 112,812 |
| Sep 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.25% | 16,000 |
| Sep 4, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -6.03% | 2,039 |
| Sep 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 10.40% | 1,000 |
| Sep 2, 2026 | 1.36 | 1.36 | 1.25 | 1.25 | 1.25 | -5.30% | 12,500 |
| Sep 1, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 3,000 |
| Aug 31, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 2,000 |
| Aug 28, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.01% | 10,000 |
| Aug 27, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.75% | 13,400 |
| Aug 25, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 9,500 |
| Aug 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.26% | 26,000 |
| Aug 21, 2026 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | 0.27% | 6,500 |
| Aug 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.15% | 15,000 |
| Aug 19, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -3.05% | 12,500 |
| Aug 17, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 24,488 |
| Aug 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 7.53% | 1,100 |
| Aug 13, 2026 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | 5.83% | 19,150 |
| Aug 12, 2026 | 1.32 | 1.32 | 1.16 | 1.16 | 1.16 | -12.12% | 15,499 |
| Aug 11, 2026 | 1.32 | 1.45 | 1.28 | 1.32 | 1.32 | 1.54% | 57,998 |
| Aug 10, 2026 | 1.18 | 1.32 | 1.18 | 1.30 | 1.30 | 4.42% | 51,653 |
| Aug 7, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 4.62% | 40,372 |
| Aug 6, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | 1.28% | 18,535 |
| Aug 5, 2026 | 1.20 | 1.20 | 1.10 | 1.18 | 1.18 | 3.52% | 71,065 |
| Aug 4, 2026 | 1.15 | 1.15 | 1.05 | 1.14 | 1.14 | 0.44% | 38,000 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | 17,615 |
| 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 |