Metallium Limited (MTLMY)
OTCMKTS · Delayed Price · Currency is USD
5.60
+0.22 (4.09%)
At close: Jun 26, 2026
MTLMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.60 | 5.65 | 5.58 | 5.60 | 5.60 | 4.09% | 21,927 |
| Jun 25, 2026 | 5.58 | 5.58 | 5.30 | 5.38 | 5.38 | -8.81% | 31,985 |
| Jun 24, 2026 | 5.84 | 6.02 | 5.84 | 5.90 | 5.90 | -1.99% | 5,632 |
| Jun 23, 2026 | 5.94 | 6.20 | 5.94 | 6.02 | 6.02 | -6.67% | 15,713 |
| Jun 22, 2026 | 6.66 | 6.77 | 6.45 | 6.45 | 6.45 | -7.99% | 19,056 |
| Jun 18, 2026 | 7.19 | 7.24 | 6.85 | 7.01 | 7.01 | -6.45% | 3,388 |
| Jun 17, 2026 | 7.38 | 7.75 | 7.15 | 7.49 | 7.49 | 7.85% | 6,244 |
| Jun 16, 2026 | 7.50 | 7.50 | 6.95 | 6.95 | 6.95 | -7.36% | 4,439 |
| Jun 15, 2026 | 7.75 | 7.85 | 7.50 | 7.50 | 7.50 | 8.70% | 1,982 |
| Jun 12, 2026 | 6.86 | 7.41 | 6.86 | 6.90 | 6.90 | 1.02% | 2,239 |
| Jun 11, 2026 | 6.37 | 6.83 | 6.35 | 6.83 | 6.83 | 11.06% | 2,025 |
| Jun 10, 2026 | 6.19 | 6.39 | 6.08 | 6.15 | 6.15 | -10.22% | 17,642 |
| Jun 9, 2026 | 6.85 | 6.86 | 6.65 | 6.85 | 6.85 | 8.73% | 1,340 |
| Jun 8, 2026 | 6.50 | 6.80 | 6.30 | 6.30 | 6.30 | -1.16% | 3,642 |
| Jun 5, 2026 | 6.82 | 6.82 | 6.17 | 6.37 | 6.37 | -10.73% | 37,953 |
| Jun 4, 2026 | 7.00 | 7.14 | 6.82 | 7.14 | 7.14 | -0.90% | 10,691 |
| Jun 3, 2026 | 7.47 | 7.47 | 7.00 | 7.21 | 7.21 | -3.29% | 25,575 |
| Jun 2, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -3.25% | 10,587 |
| Jun 1, 2026 | 7.52 | 7.76 | 7.52 | 7.70 | 7.70 | -1.85% | 7,601 |
| May 29, 2026 | 8.10 | 8.12 | 7.85 | 7.85 | 7.85 | -1.81% | 2,372 |
| May 28, 2026 | 7.66 | 7.99 | 7.61 | 7.99 | 7.99 | 3.23% | 11,453 |
| May 27, 2026 | 7.65 | 7.75 | 7.38 | 7.74 | 7.74 | -0.64% | 22,282 |
| May 26, 2026 | 7.79 | 7.95 | 7.50 | 7.79 | 7.79 | - | 24,753 |
| May 22, 2026 | 7.48 | 7.93 | 7.48 | 7.79 | 7.79 | 5.84% | 4,872 |
| May 21, 2026 | 7.60 | 7.78 | 7.27 | 7.36 | 7.36 | -1.14% | 11,198 |
| May 20, 2026 | 7.63 | 7.63 | 7.25 | 7.45 | 7.45 | -3.94% | 22,848 |
| May 19, 2026 | 7.83 | 7.83 | 7.50 | 7.75 | 7.75 | -0.90% | 4,708 |
| May 18, 2026 | 8.00 | 8.00 | 7.66 | 7.82 | 7.82 | -0.13% | 13,211 |
| May 15, 2026 | 7.75 | 7.91 | 7.73 | 7.83 | 7.83 | -0.25% | 10,548 |
| May 14, 2026 | 8.44 | 8.44 | 7.77 | 7.85 | 7.85 | -11.40% | 46,665 |
| May 13, 2026 | 8.77 | 8.86 | 8.70 | 8.86 | 8.86 | 3.04% | 4,182 |
| May 12, 2026 | 8.90 | 8.90 | 8.50 | 8.60 | 8.60 | -0.25% | 2,180 |
| May 11, 2026 | 8.30 | 8.62 | 8.30 | 8.62 | 8.62 | -0.58% | 3,295 |
| May 8, 2026 | 8.40 | 8.90 | 8.40 | 8.67 | 8.67 | 5.09% | 3,682 |
| May 7, 2026 | 8.65 | 8.65 | 7.94 | 8.25 | 8.25 | -4.62% | 15,420 |
| May 6, 2026 | 8.49 | 8.74 | 8.49 | 8.65 | 8.65 | 4.59% | 10,398 |
| May 5, 2026 | 8.20 | 8.39 | 8.20 | 8.27 | 8.27 | 0.36% | 11,142 |
| May 4, 2026 | 8.40 | 8.40 | 8.24 | 8.24 | 8.24 | -1.55% | 1,707 |
| May 1, 2026 | 8.51 | 8.51 | 7.99 | 8.37 | 8.37 | -1.41% | 2,279 |
| Apr 30, 2026 | 7.98 | 9.00 | 7.98 | 8.49 | 8.49 | 6.13% | 2,541 |
| Apr 29, 2026 | 8.50 | 8.50 | 7.90 | 8.00 | 8.00 | -1.84% | 9,159 |
| Apr 28, 2026 | 8.14 | 8.52 | 8.09 | 8.15 | 8.15 | -5.61% | 10,598 |
| Apr 27, 2026 | 8.80 | 8.85 | 8.56 | 8.63 | 8.63 | -3.96% | 1,781 |
| Apr 24, 2026 | 8.90 | 9.13 | 8.90 | 8.99 | 8.99 | -0.11% | 1,847 |
| Apr 23, 2026 | 9.19 | 9.52 | 9.00 | 9.00 | 9.00 | -0.99% | 7,726 |
| Apr 22, 2026 | 8.93 | 9.15 | 8.93 | 9.09 | 9.09 | 1.11% | 4,857 |
| Apr 21, 2026 | 9.12 | 9.15 | 8.99 | 8.99 | 8.99 | -4.16% | 3,081 |
| Apr 20, 2026 | 9.62 | 9.85 | 9.11 | 9.38 | 9.38 | -4.29% | 21,340 |
| Apr 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.21% | 1,010 |
| Apr 16, 2026 | 9.75 | 10.17 | 9.75 | 9.92 | 9.92 | -3.22% | 2,475 |