Metallium Limited (MTLMY)
OTCMKTS · Delayed Price · Currency is USD
5.48
+0.15 (2.72%)
Sep 24, 2026, 4:00 PM EDT
MTLMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.38 | 5.50 | 5.38 | 5.48 | 5.48 | 2.72% | 5,946 |
| Sep 23, 2026 | 5.45 | 5.45 | 5.33 | 5.33 | 5.33 | -2.04% | 24,156 |
| Sep 22, 2026 | 5.24 | 5.44 | 5.24 | 5.44 | 5.44 | -0.89% | 11,050 |
| Sep 21, 2026 | 5.35 | 5.62 | 5.35 | 5.49 | 5.49 | 1.10% | 7,300 |
| Sep 18, 2026 | 5.55 | 5.55 | 5.41 | 5.43 | 5.43 | 6.05% | 12,985 |
| Sep 17, 2026 | 5.25 | 5.25 | 5.00 | 5.12 | 5.12 | 4.38% | 8,078 |
| Sep 16, 2026 | 4.98 | 5.02 | 4.91 | 4.91 | 4.91 | -0.37% | 15,852 |
| Sep 15, 2026 | 5.15 | 5.15 | 4.91 | 4.92 | 4.92 | -2.51% | 15,018 |
| Sep 14, 2026 | 4.91 | 5.11 | 4.91 | 5.05 | 5.05 | 1.41% | 2,096 |
| Sep 11, 2026 | 5.06 | 5.20 | 4.96 | 4.98 | 4.98 | -6.21% | 10,692 |
| Sep 10, 2026 | 5.40 | 5.42 | 5.30 | 5.31 | 5.31 | -2.03% | 17,202 |
| Sep 9, 2026 | 5.46 | 5.46 | 5.40 | 5.42 | 5.42 | -0.37% | 3,390 |
| Sep 8, 2026 | 5.50 | 5.50 | 5.44 | 5.44 | 5.44 | -3.72% | 16,653 |
| Sep 4, 2026 | 5.59 | 5.89 | 5.58 | 5.65 | 5.65 | 8.65% | 24,881 |
| Sep 3, 2026 | 5.40 | 5.52 | 5.14 | 5.20 | 5.20 | -7.14% | 33,391 |
| Sep 2, 2026 | 5.40 | 5.60 | 5.30 | 5.60 | 5.60 | -3.95% | 7,151 |
| Sep 1, 2026 | 5.83 | 6.09 | 5.78 | 5.83 | 5.83 | 3.92% | 16,213 |
| Aug 31, 2026 | 5.60 | 5.61 | 5.55 | 5.61 | 5.61 | -2.09% | 2,299 |
| Aug 28, 2026 | 6.05 | 6.05 | 5.73 | 5.73 | 5.73 | 0.17% | 17,325 |
| Aug 27, 2026 | 5.95 | 5.97 | 5.61 | 5.72 | 5.72 | -6.61% | 16,711 |
| Aug 26, 2026 | 6.05 | 6.15 | 6.02 | 6.13 | 6.13 | -0.41% | 14,232 |
| Aug 25, 2026 | 6.00 | 6.15 | 5.86 | 6.15 | 6.15 | 8.66% | 57,378 |
| Aug 24, 2026 | 5.51 | 5.80 | 5.51 | 5.66 | 5.66 | 2.91% | 16,075 |
| Aug 21, 2026 | 5.39 | 5.61 | 5.01 | 5.50 | 5.50 | 2.80% | 25,878 |
| Aug 20, 2026 | 5.47 | 5.65 | 5.35 | 5.35 | 5.35 | -0.28% | 18,203 |
| Aug 19, 2026 | 5.73 | 5.73 | 5.34 | 5.37 | 5.37 | -9.48% | 22,688 |
| Aug 18, 2026 | 6.00 | 6.00 | 5.88 | 5.93 | 5.93 | -3.07% | 8,333 |
| Aug 17, 2026 | 6.08 | 6.15 | 6.01 | 6.12 | 6.12 | -2.16% | 8,031 |
| Aug 14, 2026 | 6.23 | 6.25 | 6.00 | 6.25 | 6.25 | 5.93% | 19,223 |
| Aug 13, 2026 | 6.05 | 6.05 | 5.78 | 5.90 | 5.90 | -11.94% | 91,018 |
| Aug 12, 2026 | 6.91 | 6.91 | 6.15 | 6.70 | 6.70 | 28.56% | 50,460 |
| Aug 11, 2026 | 4.84 | 5.26 | 4.76 | 5.21 | 5.21 | 9.49% | 9,852 |
| Aug 10, 2026 | 4.76 | 4.95 | 4.76 | 4.76 | 4.76 | 12.26% | 3,521 |
| Aug 7, 2026 | 4.19 | 4.26 | 4.19 | 4.24 | 4.24 | - | 5,741 |
| Aug 6, 2026 | 4.25 | 5.00 | 4.24 | 4.24 | 4.24 | -1.40% | 34,255 |
| Aug 5, 2026 | 4.44 | 4.50 | 4.25 | 4.30 | 4.30 | 4.62% | 2,637 |
| Aug 4, 2026 | 4.48 | 4.48 | 3.92 | 4.11 | 4.11 | -4.86% | 22,423 |
| Jul 31, 2026 | 4.30 | 4.43 | 4.22 | 4.32 | 4.32 | 3.33% | 2,615 |
| Jul 30, 2026 | 4.14 | 4.20 | 4.01 | 4.18 | 4.18 | -4.33% | 16,431 |
| Jul 29, 2026 | 4.39 | 4.39 | 4.30 | 4.37 | 4.37 | 4.05% | 6,269 |
| Jul 28, 2026 | 4.60 | 4.60 | 4.20 | 4.20 | 4.20 | -16.17% | 36,715 |
| Jul 27, 2026 | 5.00 | 5.19 | 5.00 | 5.01 | 5.01 | - | 9,190 |
| Jul 24, 2026 | 5.05 | 5.34 | 5.01 | 5.01 | 5.01 | -5.29% | 9,179 |
| Jul 23, 2026 | 5.25 | 5.29 | 5.25 | 5.29 | 5.29 | -1.86% | 1,301 |
| Jul 22, 2026 | 5.50 | 5.50 | 5.39 | 5.39 | 5.39 | -2.00% | 1,965 |
| Jul 21, 2026 | 5.13 | 5.62 | 5.13 | 5.50 | 5.50 | 7.21% | 5,171 |
| Jul 20, 2026 | 5.54 | 5.54 | 5.13 | 5.13 | 5.13 | 0.79% | 2,304 |
| Jul 17, 2026 | 5.27 | 5.27 | 5.00 | 5.09 | 5.09 | -6.26% | 8,680 |
| Jul 16, 2026 | 5.55 | 5.77 | 5.43 | 5.43 | 5.43 | -3.21% | 5,352 |
| Jul 15, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.23% | 520 |