Metallium Limited (MTLMY)
OTCMKTS · Delayed Price · Currency is USD
5.21
+0.45 (9.49%)
Aug 11, 2026, 4:00 PM EDT
MTLMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 5.95 | 5.95 | 5.68 | 5.68 | 5.68 | -3.81% | 2,902 |
| Jul 13, 2026 | 5.95 | 5.97 | 5.91 | 5.91 | 5.91 | -2.07% | 12,520 |
| Jul 10, 2026 | 6.03 | 6.09 | 6.00 | 6.03 | 6.03 | 6.91% | 3,230 |
| Jul 9, 2026 | 5.75 | 5.76 | 5.55 | 5.64 | 5.64 | -1.91% | 2,806 |
| Jul 8, 2026 | 5.19 | 5.91 | 5.19 | 5.75 | 5.75 | 4.55% | 9,282 |
| Jul 7, 2026 | 5.99 | 5.99 | 5.46 | 5.50 | 5.50 | -12.14% | 19,988 |
| Jul 6, 2026 | 6.50 | 6.50 | 6.20 | 6.26 | 6.26 | 3.90% | 46,696 |
| Jul 2, 2026 | 6.29 | 6.29 | 5.93 | 6.03 | 6.03 | -1.35% | 2,516 |
| Jul 1, 2026 | 6.25 | 6.25 | 6.11 | 6.11 | 6.11 | 12.58% | 8,656 |
| Jun 30, 2026 | 5.49 | 5.49 | 5.35 | 5.43 | 5.43 | -3.47% | 27,553 |
| Jun 29, 2026 | 5.60 | 5.83 | 5.60 | 5.62 | 5.62 | 0.36% | 35,685 |
| 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 |