Metalero Mining Corp. (TSXV:MLO)
Canada · Delayed Price · Currency is CAD 0.1700
0.00 (0.00%)
Sep 5, 2025, 2:35 PM EDT
Metalero Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 500 |
| Sep 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 7,500 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 61,621 |
| Sep 2, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | - | -8.11% | 9,500 |
| Aug 29, 2025 | 0.18 | 0.19 | 0.16 | 0.19 | - | - | 637,000 |
| Aug 28, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | - | 8.82% | 124,516 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 10,000 |
| Aug 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 14.29% | 223,733 |
| Aug 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 10,000 |
| Aug 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.90% | 71,266 |
| Aug 18, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | - | 157,500 |
| Aug 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 34,000 |
| Aug 11, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | - | 25,500 |
| Aug 8, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | -3.33% | 50,500 |
| Aug 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 500 |
| Aug 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 9,500 |
| Jul 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 30,500 |
| Jul 25, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 20.83% | 40,000 |
| Jul 24, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | - | -14.29% | 14,067 |
| Jul 22, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | - | 7,666 |
| Jul 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,000 |
| Jul 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 30,000 |
| Jul 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 11,000 |
| Jun 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 5,000 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 30,000 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 83,000 |
| Jun 13, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 59,000 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 23,000 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 91,000 |
| Jun 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.45% | 90,000 |
| Jun 9, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 19.23% | 42,500 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 80,000 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 3,000 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 7,500 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 59,000 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 70,000 |
| May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 10,000 |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14.29% | 4,000 |
| May 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -32.26% | 7,000 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 47.62% | 8,666 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -30.00% | 4,500 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 11,500 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 30.43% | 15,000 |
| Mar 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 23,773 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -22.58% | 60,000 |
| Mar 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 1,000 |
| Mar 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 25.00% | 4,000 |