Metallis Resources Inc. (MTLFF)
OTCMKTS
· Delayed Price · Currency is USD
0.1230
-0.0070 (-5.38%)
May 30, 2025, 10:02 AM EDT
Metallis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.90% | 40,000 |
| Apr 15, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 5.14% | 40,850 |
| Apr 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.96% | 200 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 10,175 |
| Apr 10, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 6.30% | 21,575 |
| Apr 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.48% | 20,150 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.39% | 8,275 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.47% | 56,070 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.89% | 60,648 |
| Apr 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.68% | 14,826 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.17% | 338 |
| Apr 1, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 23,768 |
| Mar 31, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -1.68% | 345,603 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | 3,025 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.98% | 16,081 |
| Mar 26, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.64% | 27,510 |
| Mar 25, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -3.00% | 57,100 |
| Mar 24, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 6.47% | 171,306 |
| Mar 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.29% | 61,650 |
| Mar 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.10% | 30,000 |
| Mar 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.08% | 10,000 |