Metallium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.65	0.66	0.62	0.65	0.65	-3.09%	235,640
Feb 10, 2026	0.68	0.68	0.67	0.67	0.67	-2.06%	200,910
Feb 9, 2026	0.68	0.70	0.67	0.68	0.68	12.38%	465,492
Feb 6, 2026	0.60	0.62	0.59	0.61	0.61	4.92%	622,342
Feb 5, 2026	0.63	0.65	0.58	0.58	0.58	-11.35%	1,005,251
Feb 4, 2026	0.69	0.69	0.63	0.65	0.65	3.63%	1,003,398
Feb 3, 2026	0.65	0.65	0.61	0.63	0.63	8.17%	627,688
Feb 2, 2026	0.60	0.67	0.58	0.58	0.58	-3.44%	1,210,585
Jan 30, 2026	0.60	0.66	0.60	0.60	0.60	-5.35%	1,066,518
Jan 29, 2026	0.71	0.72	0.62	0.64	0.64	-10.88%	3,025,180
Jan 28, 2026	0.73	0.75	0.70	0.71	0.71	0.35%	712,719
Jan 27, 2026	0.71	0.75	0.70	0.71	0.71	-0.28%	1,539,240
Jan 26, 2026	0.72	0.75	0.70	0.71	0.71	3.44%	2,843,305
Jan 23, 2026	0.65	0.71	0.65	0.69	0.69	9.60%	2,185,662
Jan 22, 2026	0.64	0.64	0.60	0.63	0.63	2.16%	1,558,414
Jan 21, 2026	0.61	0.63	0.60	0.61	0.61	-1.66%	1,994,905
Jan 16, 2026	0.65	0.66	0.60	0.63	0.63	-2.92%	637,727
Jan 15, 2026	0.66	0.68	0.61	0.64	0.64	-3.46%	1,112,570
Jan 14, 2026	0.61	0.68	0.61	0.67	0.67	12.48%	858,784
Jan 13, 2026	0.64	0.64	0.58	0.59	0.59	-2.63%	947,047
Jan 12, 2026	0.64	0.65	0.60	0.61	0.61	-1.77%	775,259
Jan 9, 2026	0.66	0.66	0.62	0.62	0.62	-	442,248
Jan 8, 2026	0.60	0.65	0.60	0.62	0.62	3.68%	1,136,865
Jan 7, 2026	0.64	0.64	0.60	0.60	0.60	-5.83%	885,608
Jan 6, 2026	0.68	0.69	0.63	0.64	0.64	-6.48%	946,060
Jan 5, 2026	0.71	0.74	0.68	0.68	0.68	-5.37%	1,306,088
Dec 31, 2025	0.73	0.75	0.71	0.72	0.72	-1.71%	513,162
Dec 30, 2025	0.74	0.74	0.71	0.73	0.73	3.14%	1,437,367
Dec 29, 2025	0.70	0.71	0.68	0.71	0.71	7.41%	1,095,072
Dec 26, 2025	0.67	0.67	0.65	0.66	0.66	1.38%	627,393
Dec 24, 2025	0.65	0.67	0.64	0.65	0.65	-	403,523
Dec 23, 2025	0.67	0.67	0.62	0.65	0.65	13.04%	675,038
Dec 22, 2025	0.63	0.63	0.55	0.58	0.58	4.55%	678,716
Dec 19, 2025	0.55	0.58	0.53	0.55	0.55	6.80%	816,273
Dec 18, 2025	0.61	0.61	0.51	0.52	0.52	-2.65%	1,032,283
Dec 17, 2025	0.58	0.58	0.52	0.53	0.53	-5.54%	1,742,115
Dec 16, 2025	0.61	0.61	0.55	0.56	0.56	-4.36%	769,046
Dec 15, 2025	0.74	0.74	0.58	0.59	0.59	0.09%	1,583,966
Dec 12, 2025	0.79	0.79	0.55	0.59	0.59	-3.93%	3,733,268
Dec 8, 2025	0.64	0.64	0.59	0.61	0.61	-1.58%	1,976,367
Dec 5, 2025	0.62	0.66	0.61	0.62	0.62	-2.57%	1,572,388
Dec 4, 2025	0.70	0.70	0.60	0.64	0.64	-9.93%	1,087,320
Dec 3, 2025	0.72	0.72	0.67	0.71	0.71	0.71%	1,041,513
Dec 2, 2025	0.70	0.79	0.69	0.70	0.70	-2.00%	1,749,676
Dec 1, 2025	0.75	0.75	0.71	0.71	0.71	1.32%	2,096,637
Nov 28, 2025	0.71	0.72	0.67	0.71	0.71	11.90%	653,221
Nov 26, 2025	0.65	0.65	0.60	0.63	0.63	1.61%	953,710
Nov 25, 2025	0.59	0.63	0.57	0.62	0.62	22.77%	1,280,168
Nov 24, 2025	0.53	0.53	0.49	0.51	0.51	7.45%	1,210,785
Nov 21, 2025	0.47	0.49	0.42	0.47	0.47	-7.84%	378,999