Metallis Resources Inc. (MTLFF)
OTCMKTS · Delayed Price · Currency is USD
0.3330
+0.0327 (10.90%)
Oct 16, 2025, 3:58 PM EDT
Metallis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 0.29 | 0.31 | 0.27 | 0.30 | 0.30 | 4.88% | 159,204 |
| Oct 14, 2025 | 0.30 | 0.31 | 0.27 | 0.29 | 0.29 | -10.53% | 169,781 |
| Oct 13, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | 0.32 | 10.34% | 59,019 |
| Oct 10, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -12.65% | 257,736 |
| Oct 9, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -0.37% | 17,910 |
| Oct 8, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 5.52% | 16,748 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.38% | 69,271 |
| Oct 6, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 8.23% | 102,782 |
| Oct 3, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.44% | 77,028 |
| Oct 2, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -3.75% | 33,787 |
| Oct 1, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 65,200 |
| Sep 30, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -7.08% | 52,462 |
| Sep 29, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | 0.89% | 67,212 |
| Sep 26, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -2.74% | 109,380 |
| Sep 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.49% | 39,871 |
| Sep 24, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -3.32% | 140,137 |
| Sep 23, 2025 | 0.33 | 0.36 | 0.33 | 0.33 | 0.33 | 0.46% | 170,398 |
| Sep 22, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | 5.58% | 181,325 |
| Sep 19, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 5.08% | 170,337 |
| Sep 18, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 6.65% | 137,734 |
| Sep 17, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 4.38% | 29,000 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 27,010 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 4.00% | 72,447 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 7.69% | 41,856 |
| Sep 11, 2025 | 0.28 | 0.28 | 0.22 | 0.24 | 0.24 | -1.42% | 93,369 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.51% | 253,531 |
| Sep 9, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.64% | 113,505 |
| Sep 8, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | 4.72% | 185,725 |
| Sep 5, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 5.04% | 439,083 |
| Sep 4, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 79,847 |
| Sep 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.73% | 40,554 |
| Sep 2, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.80% | 74,967 |
| Aug 29, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 4.51% | 128,672 |
| Aug 28, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 21.68% | 269,802 |
| Aug 27, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.80% | 9,500 |
| Aug 26, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.96% | 25,318 |
| Aug 25, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 11.42% | 113,000 |
| Aug 22, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 12.17% | 213,775 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.07% | 102,574 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.51% | 3,100 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 73 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.28% | 10,537 |
| Aug 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.80% | 75,925 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.59% | 250 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.79% | 39,504 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.82% | 4,901 |
| Aug 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.11% | 500 |
| Aug 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 2,000 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 35 |
| Aug 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.01% | 21,000 |