Metals X Limited (MLXEF)
OTCMKTS · Delayed Price · Currency is USD
1.005
-0.045 (-4.28%)
At close: Jun 11, 2026
MLXEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 1.01% | 88,632 |
| May 4, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 5,461 |
| Apr 30, 2026 | 0.98 | 1.02 | 0.96 | 1.00 | 1.00 | -0.99% | 44,600 |
| Apr 29, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 41,700 |
| Apr 28, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 0.40% | 13,600 |
| Apr 27, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 0.10% | 14,170 |
| Apr 24, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.51% | 26,675 |
| Apr 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.88% | 4,000 |
| Apr 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 3.02% | 100 |
| Apr 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.46% | 1,000 |
| Apr 20, 2026 | 1.17 | 1.17 | 1.02 | 1.03 | 1.03 | 1.28% | 5,700 |
| Apr 17, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | 1.20% | 16,450 |
| Apr 16, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.80% | 2,500 |
| Apr 15, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 1.36% | 13,500 |
| Apr 14, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 4.86% | 57,800 |
| Apr 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.22% | 10,044 |
| Apr 10, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.01% | 125,501 |
| Apr 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 300 |
| Apr 8, 2026 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | 13.48% | 74,100 |
| Apr 7, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.47% | 29,600 |
| Apr 6, 2026 | 0.87 | 0.89 | 0.85 | 0.89 | 0.89 | -4.79% | 31,000 |
| Apr 1, 2026 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 11.14% | 14,910 |
| Mar 30, 2026 | 0.87 | 0.89 | 0.84 | 0.84 | 0.84 | 2.05% | 57,233 |
| Mar 27, 2026 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -4.65% | 10,000 |
| Mar 26, 2026 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | -4.26% | 4,200 |
| Mar 25, 2026 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | 6.13% | 3,000 |