Metallium Limited (MTLMY)
OTCMKTS · Delayed Price · Currency is USD
2.830
-0.120 (-4.07%)
Nov 6, 2026, 4:00 PM EST
MTLMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.02 | 3.36 | 3.02 | 3.36 | 3.36 | 18.73% | 7,418 |
| Nov 6, 2026 | 3.00 | 3.00 | 2.83 | 2.83 | 2.83 | -4.07% | 6,825 |
| Nov 5, 2026 | 3.13 | 3.29 | 2.95 | 2.95 | 2.95 | - | 37,199 |
| Nov 4, 2026 | 2.97 | 3.14 | 2.94 | 2.95 | 2.95 | -2.64% | 31,110 |
| Nov 3, 2026 | 3.15 | 3.15 | 3.03 | 3.03 | 3.03 | -3.66% | 2,118 |
| Nov 2, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 6.25% | 184 |
| Oct 30, 2026 | 3.20 | 3.20 | 2.96 | 2.96 | 2.96 | -6.33% | 16,435 |
| Oct 29, 2026 | 3.45 | 3.45 | 3.16 | 3.16 | 3.16 | -1.02% | 3,241 |
| Oct 28, 2026 | 3.28 | 3.34 | 3.19 | 3.19 | 3.19 | 11.63% | 1,909 |
| Oct 27, 2026 | 2.64 | 2.90 | 2.64 | 2.86 | 2.86 | -4.13% | 1,581 |
| Oct 26, 2026 | 2.89 | 2.98 | 2.89 | 2.98 | 2.98 | 17.45% | 751 |
| Oct 23, 2026 | 2.67 | 2.67 | 2.50 | 2.54 | 2.54 | -5.40% | 16,567 |
| Oct 22, 2026 | 2.58 | 2.73 | 2.58 | 2.69 | 2.69 | -1.65% | 8,874 |
| Oct 21, 2026 | 2.96 | 2.96 | 2.70 | 2.73 | 2.73 | -11.65% | 36,927 |
| Oct 20, 2026 | 3.14 | 3.14 | 3.07 | 3.09 | 3.09 | -3.89% | 4,609 |
| Oct 19, 2026 | 3.22 | 3.38 | 3.18 | 3.22 | 3.22 | 0.16% | 1,610 |
| Oct 16, 2026 | 3.22 | 3.48 | 3.15 | 3.21 | 3.21 | -0.16% | 22,187 |
| Oct 15, 2026 | 3.17 | 3.25 | 3.16 | 3.22 | 3.22 | -3.45% | 29,368 |
| Oct 14, 2026 | 3.80 | 3.81 | 3.33 | 3.33 | 3.33 | 3.74% | 60,413 |
| Oct 13, 2026 | 3.35 | 3.44 | 3.21 | 3.21 | 3.21 | -13.71% | 58,786 |
| Oct 12, 2026 | 3.75 | 3.85 | 3.59 | 3.72 | 3.72 | -2.87% | 20,415 |
| Oct 9, 2026 | 3.75 | 3.83 | 3.67 | 3.83 | 3.83 | 1.06% | 28,414 |
| Oct 8, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.32% | 412 |
| Oct 7, 2026 | 4.36 | 4.36 | 3.88 | 3.88 | 3.88 | -11.82% | 30,105 |
| Oct 6, 2026 | 4.21 | 4.40 | 4.19 | 4.40 | 4.40 | 5.01% | 3,309 |
| Oct 5, 2026 | 4.25 | 4.30 | 4.06 | 4.19 | 4.19 | -1.99% | 12,498 |
| Oct 2, 2026 | 4.20 | 4.40 | 4.20 | 4.28 | 4.28 | 0.59% | 9,271 |
| Oct 1, 2026 | 4.27 | 4.41 | 4.24 | 4.25 | 4.25 | -1.39% | 5,903 |
| Sep 30, 2026 | 4.50 | 4.66 | 4.29 | 4.31 | 4.31 | -17.75% | 20,798 |
| Sep 29, 2026 | 5.48 | 5.48 | 5.24 | 5.24 | 5.24 | 6.94% | 828 |
| Sep 28, 2026 | 5.16 | 5.22 | 4.89 | 4.90 | 4.90 | -9.26% | 6,210 |
| Sep 25, 2026 | 5.45 | 5.55 | 5.25 | 5.40 | 5.40 | -1.37% | 831 |
| 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 |