Metallis Resources Inc. (MTLFF)
OTCMKTS · Delayed Price · Currency is USD
0.1170
+0.0050 (4.46%)
Mar 26, 2026, 11:04 AM EST
MTLFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.92% | 52,500 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.80% | 201,000 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.36% | 5,900 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.32% | 1,401 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.56% | 100,935 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.15% | 143,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.35% | 1,000 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.81% | 56,803 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.75% | 37,500 |
| Mar 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.97% | 38,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.35% | 27,500 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.08% | 7,000 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.56% | 77,500 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.13% | 4,010 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.96% | 750 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.88% | 64,935 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.10% | 37,000 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.47% | 2,000 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.63% | 78,805 |
| Feb 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.85% | 46,500 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.30% | 1,200 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.37% | 237,471 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 42,618 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.26% | 50,000 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.51% | 5,538 |
| Feb 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.30% | 50,300 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.94% | 32,612 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.45% | 20,555 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.46% | 100 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.35% | 102,000 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.02% | 4,510 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.21% | 144,229 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.13% | 51,569 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.51% | 50,173 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.33% | 105,000 |
| Feb 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.71% | 16,082 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.92% | 163,600 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.39% | 25,651 |
| Jan 28, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 14.64% | 68,000 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.20% | 143,783 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.87% | 261,856 |
| Jan 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.07% | 27,316 |
| Jan 22, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.74% | 12,000 |
| Jan 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 10,512 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.08% | 80,427 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.88% | 99,800 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.86% | 30,050 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.60% | 185,117 |
| Jan 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -5.79% | 215,851 |
| Jan 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.15% | 38,313 |