Metallis Resources Inc. (MTLFF)
OTCMKTS
· Delayed Price · Currency is USD
0.1288
+0.0060 (4.89%)
Jun 30, 2025, 3:55 PM EDT
Metallis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -0.28% | 400 |
| Jun 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.27% | 28,580 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.62% | 1,073 |
| Jun 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.26% | 6,073 |
| Jun 24, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | -2.44% | 105,100 |
| Jun 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -9.80% | 16,500 |
| Jun 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.00% | 39,934 |
| Jun 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.12% | 141,313 |
| Jun 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.11% | 1,000 |
| Jun 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jun 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.10% | 16,687 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.04% | 68,176 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.09% | 59,946 |
| Jun 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.25% | 85,073 |
| Jun 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.47% | 37,150 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.42% | 7,073 |
| Jun 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.10% | 173 |
| Jun 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.62% | 2,073 |
| Jun 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.48% | 46,504 |
| Jun 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.64% | 16,673 |
| May 30, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 5.46% | 44,000 |
| May 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 73 |
| May 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.97% | 86,173 |
| May 27, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 1.83% | 81,300 |
| May 23, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.54% | 14,560 |
| May 22, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -2.78% | 179,500 |
| May 21, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 8.00% | 17,600 |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,500 |
| May 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| May 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 73,500 |
| May 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -13.04% | 65,000 |
| May 14, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 3.60% | 9,000 |
| May 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.66% | 4,000 |
| May 12, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.21% | 10,300 |
| May 9, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 6.71% | 79,405 |
| May 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.03% | 44,073 |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.11% | 7,088 |
| May 6, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -8.35% | 64,830 |
| May 5, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 2.11% | 91,250 |
| May 2, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 4.33% | 11,158 |
| May 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.60% | 2,000 |
| Apr 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 2,000 |
| Apr 29, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 2,473 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 13,000 |
| Apr 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.17% | 27,500 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.79% | 34,669 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.05% | 21,223 |
| Apr 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 26,000 |
| Apr 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.61% | 5,100 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.91% | 25,240 |