Metalero Mining Corp. (TSXV:MLO)
Canada
· Delayed Price · Currency is CAD 0.1450
+0.0050 (3.57%)
Jun 13, 2025, 4:00 PM EDT
Metalero Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 3,333 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 1,167 |
| Feb 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -28.13% | 2,500 |
| Feb 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18.52% | 4,500 |
| Feb 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -15.62% | 1,667 |
| Jan 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18.52% | 2,000 |
| Jan 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -10.00% | 4,566 |
| Jan 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 41,500 |
| Jan 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 20,000 |
| Dec 23, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 6,000 |
| Dec 20, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 10,500 |