Metallium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	13.36	13.60	13.36	13.55	13.55	1.42%	819
Feb 10, 2026	13.49	13.51	13.36	13.36	13.36	-0.74%	1,083
Feb 9, 2026	12.89	13.58	12.89	13.46	13.46	13.28%	9,060
Feb 6, 2026	11.85	12.06	11.70	11.88	11.88	-1.80%	11,786
Feb 5, 2026	12.50	12.50	11.82	12.10	12.10	-8.38%	17,025
Feb 4, 2026	13.65	13.65	12.99	13.21	13.21	1.97%	31,261
Feb 3, 2026	12.45	13.08	12.24	12.95	12.95	10.87%	48,505
Feb 2, 2026	12.00	12.00	11.30	11.68	11.68	-3.07%	18,016
Jan 30, 2026	12.89	13.00	12.00	12.05	12.05	-8.57%	31,965
Jan 29, 2026	13.48	13.70	12.50	13.18	13.18	-7.12%	42,744
Jan 28, 2026	14.45	14.45	14.15	14.19	14.19	-2.00%	18,617
Jan 27, 2026	14.40	15.19	14.01	14.48	14.48	1.97%	44,005
Jan 26, 2026	16.35	16.35	14.20	14.20	14.20	2.90%	58,489
Jan 23, 2026	14.75	14.75	13.28	13.80	13.80	9.52%	55,375
Jan 22, 2026	11.91	12.85	11.91	12.60	12.60	-1.18%	18,163
Jan 21, 2026	13.20	15.00	12.60	12.75	12.75	-1.92%	22,133
Jan 16, 2026	12.44	13.00	12.35	13.00	13.00	-	12,967
Jan 15, 2026	12.87	13.00	12.82	13.00	13.00	1.96%	2,726
Jan 14, 2026	12.76	12.76	12.64	12.75	12.75	8.88%	5,594
Jan 13, 2026	11.78	11.83	11.65	11.71	11.71	-16.77%	6,387