Metallis Resources Inc. (MTLFF)
OTCMKTS · Delayed Price · Currency is USD
0.10934
+0.00934 (9.34%)
At close: Sep 25, 2026
MTLFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.34% | 25,001 |
| Sep 24, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.44% | 52,090 |
| Sep 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.03% | 1,010 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 8.72% | 227,393 |
| Sep 21, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.75% | 30,714 |
| Sep 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.77% | 42,700 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.02% | 53,000 |
| Sep 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.56% | 10,000 |
| Sep 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.60% | 46,000 |
| Sep 14, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -8.68% | 54,257 |
| Sep 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.81% | 2,000 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.46% | 133,500 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.85% | 5,000 |
| Sep 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.59% | 97,000 |
| Sep 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.73% | 93,500 |
| Sep 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.56% | 38,371 |
| Sep 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.10% | 25,000 |
| Aug 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.52% | 500 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.55% | 31,400 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.17% | 28,000 |
| Aug 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.92% | 44,000 |
| Aug 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.74% | 5,000 |
| Aug 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -11.18% | 100,600 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.97% | 3,700 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -1.21% | 37,000 |
| Aug 17, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -8.64% | 88,310 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.40% | 74,000 |
| Aug 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.63% | 3,000 |
| Aug 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 12.15% | 212,150 |
| Aug 11, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 16.96% | 31,754 |
| Aug 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.99% | 457 |
| Aug 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.28% | 20,000 |
| Aug 6, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 45,114 |
| Aug 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.45% | 92,500 |
| Aug 4, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -0.70% | 102,500 |
| Aug 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.55% | 2,018 |
| Jul 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.24% | 50,000 |
| Jul 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.15% | 6,000 |
| Jul 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.54% | 4,000 |
| Jul 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.01% | 10,000 |
| Jul 27, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 0.34% | 15,650 |
| Jul 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 31,000 |
| Jul 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 1,000 |
| Jul 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.94% | 1,900 |
| Jul 21, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -4.13% | 96,500 |
| Jul 20, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.80% | 16,000 |
| Jul 17, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 11.41% | 41,000 |
| Jul 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.07% | 9,000 |
| Jul 15, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -5.56% | 41,500 |
| Jul 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.17% | 10,250 |