Metallium Limited (MTLMY)
OTCMKTS · Delayed Price · Currency is USD
7.75
-0.39 (-4.73%)
Mar 27, 2026, 4:00 PM EDT
MTLMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.05 | 8.05 | 7.72 | 7.75 | 7.75 | -4.73% | 3,753 |
| Mar 26, 2026 | 7.89 | 8.15 | 7.89 | 8.14 | 8.14 | 0.31% | 1,865 |
| Mar 25, 2026 | 8.24 | 8.24 | 8.11 | 8.11 | 8.11 | 3.31% | 332 |
| Mar 24, 2026 | 7.85 | 8.00 | 7.83 | 7.85 | 7.85 | -1.88% | 7,177 |
| Mar 23, 2026 | 7.50 | 8.00 | 7.35 | 8.00 | 8.00 | 5.40% | 14,026 |
| Mar 20, 2026 | 7.50 | 7.59 | 7.40 | 7.59 | 7.59 | -3.92% | 6,327 |
| Mar 19, 2026 | 8.00 | 8.70 | 7.55 | 7.90 | 7.90 | -11.24% | 19,403 |
| Mar 18, 2026 | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | -3.26% | 8,283 |
| Mar 17, 2026 | 9.35 | 9.35 | 9.00 | 9.20 | 9.20 | -1.08% | 14,743 |
| Mar 16, 2026 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -4.12% | 2,431 |
| Mar 13, 2026 | 10.10 | 10.10 | 9.70 | 9.70 | 9.70 | -3.48% | 2,375 |
| Mar 12, 2026 | 10.02 | 10.05 | 10.01 | 10.05 | 10.05 | 0.30% | 7,138 |
| Mar 11, 2026 | 10.26 | 10.26 | 10.02 | 10.02 | 10.02 | 0.07% | 1,690 |
| Mar 10, 2026 | 10.00 | 10.21 | 10.00 | 10.01 | 10.01 | -0.42% | 3,485 |
| Mar 9, 2026 | 10.00 | 10.08 | 10.00 | 10.06 | 10.06 | -1.85% | 3,067 |
| Mar 6, 2026 | 10.08 | 10.39 | 10.08 | 10.25 | 10.25 | 1.79% | 1,123 |
| Mar 5, 2026 | 10.18 | 10.18 | 10.04 | 10.07 | 10.07 | 1.14% | 6,120 |
| Mar 4, 2026 | 10.27 | 10.27 | 9.92 | 9.95 | 9.95 | 0.12% | 8,783 |
| Mar 3, 2026 | 10.10 | 10.10 | 9.81 | 9.94 | 9.94 | -3.50% | 5,151 |
| Mar 2, 2026 | 11.20 | 11.20 | 10.25 | 10.30 | 10.30 | -8.36% | 10,214 |
| Feb 27, 2026 | 11.01 | 11.25 | 10.80 | 11.24 | 11.24 | 1.26% | 5,154 |
| Feb 26, 2026 | 11.12 | 11.20 | 10.75 | 11.10 | 11.10 | 2.02% | 6,956 |
| Feb 25, 2026 | 11.20 | 11.20 | 10.88 | 10.88 | 10.88 | -1.81% | 4,459 |
| Feb 24, 2026 | 11.19 | 11.19 | 11.00 | 11.08 | 11.08 | -1.07% | 4,803 |
| Feb 23, 2026 | 11.48 | 11.48 | 11.08 | 11.20 | 11.20 | 0.90% | 2,477 |
| Feb 20, 2026 | 11.40 | 11.83 | 11.10 | 11.10 | 11.10 | -5.45% | 7,966 |
| Feb 19, 2026 | 12.00 | 12.00 | 11.58 | 11.74 | 11.74 | -4.48% | 1,657 |
| Feb 18, 2026 | 12.08 | 12.50 | 11.91 | 12.29 | 12.29 | 9.24% | 1,668 |
| Feb 17, 2026 | 11.80 | 11.80 | 11.00 | 11.25 | 11.25 | -6.25% | 5,132 |
| Feb 13, 2026 | 12.35 | 12.46 | 12.00 | 12.00 | 12.00 | -0.41% | 6,418 |
| Feb 12, 2026 | 12.99 | 13.01 | 12.03 | 12.05 | 12.05 | -11.07% | 2,784 |
| 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 |