Skip to main content
logo
Metallis Resources Inc. (MTLFF)
OTCMKTS · Delayed Price · Currency is USD
0.0965
+0.0105 (12.21%)
Aug 11, 2026, 1:27 PM EST

MTLFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20260.090.100.090.100.1016.96%31,754
Aug 10, 20260.090.090.090.090.09-4.99%457
Aug 7, 20260.090.090.090.090.09-5.28%20,000
Aug 6, 20260.090.100.090.100.1011.76%45,114
Aug 5, 20260.090.090.090.090.09-5.45%92,500
Aug 4, 20260.090.090.080.090.09-0.70%102,500
Aug 3, 20260.090.090.090.090.093.55%2,018
Jul 31, 20260.090.090.090.090.091.24%50,000
Jul 30, 20260.090.090.090.090.09-10.15%6,000
Jul 29, 20260.100.100.100.100.106.54%4,000
Jul 28, 20260.090.090.090.090.091.01%10,000
Jul 27, 20260.080.090.080.090.090.34%15,650
Jul 24, 20260.090.090.090.090.09-31,000
Jul 23, 20260.090.090.090.090.09-1.11%1,000
Jul 22, 20260.090.090.090.090.090.94%1,900
Jul 21, 20260.090.090.080.090.09-4.13%96,500
Jul 20, 20260.100.100.090.090.09-1.80%16,000
Jul 17, 20260.090.100.090.090.0911.41%41,000
Jul 16, 20260.090.090.090.090.091.07%9,000
Jul 15, 20260.080.090.080.080.08-5.56%41,500
Jul 14, 20260.090.090.090.090.09-0.17%10,250
Jul 13, 20260.090.090.090.090.091.94%29,000
Jul 10, 20260.090.090.090.090.09-1.46%4,488
Jul 9, 20260.090.090.090.090.095.71%80,000
Jul 8, 20260.100.100.080.080.08-10.21%700,300
Jul 6, 20260.090.090.090.090.091.80%3,000
Jul 2, 20260.100.100.080.090.09-3.62%28,000
Jul 1, 20260.100.100.100.100.104.44%3,650
Jun 30, 20260.090.090.090.090.09-2.04%77,200
Jun 29, 20260.100.100.090.090.09-2.15%25,000
Jun 25, 20260.100.100.100.100.102.31%36,000
Jun 24, 20260.100.100.090.090.09-6.57%95,500
Jun 23, 20260.100.100.100.100.10-1.43%19,250
Jun 22, 20260.110.110.100.100.10-10.13%6,000
Jun 17, 20260.110.110.110.110.114.65%2,000
Jun 16, 20260.100.110.100.110.117.93%43,000
Jun 15, 20260.100.100.100.100.10-5.14%39,285
Jun 12, 20260.110.110.110.110.113.19%10,000
Jun 9, 20260.100.110.100.100.10-7.58%4,600
Jun 8, 20260.110.110.110.110.113.46%25,500
Jun 5, 20260.140.140.110.110.11-3.43%12,000
Jun 4, 20260.110.110.110.110.11-9.23%20,000
Jun 3, 20260.120.120.120.120.126.21%1,000
Jun 2, 20260.120.120.110.110.11-2.97%70,000
Jun 1, 20260.110.120.110.120.123.33%60,500
May 29, 20260.120.120.110.110.11-27,000
May 26, 20260.110.110.110.110.11-4.04%46,100
May 21, 20260.130.130.120.120.12-1.66%13,412
May 20, 20260.120.120.120.120.124.23%11,000
May 19, 20260.120.120.120.120.12-6.68%2,300