Metallis Resources Inc. (MTLFF)
OTCMKTS · Delayed Price · Currency is USD
0.1050
+0.00325 (3.19%)
At close: Jun 12, 2026
MTLFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.19% | 10,000 |
| Jun 9, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -7.58% | 4,600 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.46% | 25,500 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -3.43% | 12,000 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.23% | 20,000 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.21% | 1,000 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.97% | 70,000 |
| Jun 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.33% | 60,500 |
| May 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 27,000 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.04% | 46,100 |
| May 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.66% | 13,412 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.23% | 11,000 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.68% | 2,300 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.43% | 201 |
| May 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.08% | 57,000 |
| May 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -6.14% | 96,090 |
| May 11, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -8.06% | 52,435 |
| May 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 13.27% | 1,000 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.10% | 27,500 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.53% | 19,500 |
| May 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.25% | 51,796 |
| May 4, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -1.48% | 61,700 |
| May 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.36% | 6,000 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.00% | 1,000 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.82% | 14,954 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.48% | 62,500 |
| Apr 24, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 10.73% | 32,000 |
| Apr 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 5.60% | 80,622 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.00% | 19,750 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.27% | 39,715 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.59% | 33,059 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | 0.10% | 52,000 |
| Apr 15, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.42% | 71,500 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.73% | 132,250 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.83% | 48,000 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.40% | 100,055 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 60,000 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.77% | 10,000 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.25% | 10,500 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.11% | 23,000 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.32% | 19,694 |
| 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 | -1.28% | 1,401 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.60% | 100,935 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.17% | 143,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.33% | 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 |