Metalero Mining Corp. (TSXV:MLO)
Canada · Delayed Price · Currency is CAD 0.2200
-0.0100 (-4.35%)
May 21, 2026, 3:22 PM EST
Metalero Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | - | -4.35% | 13,661 |
| May 20, 2026 | 0.18 | 0.25 | 0.18 | 0.23 | 0.23 | 35.29% | 753,786 |
| May 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,000 |
| May 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.56% | 10,500 |
| May 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 29,000 |
| May 11, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 49,525 |
| May 8, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 32,026 |
| May 7, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 13.33% | 357,000 |
| May 6, 2026 | 0.15 | 0.16 | 0.12 | 0.15 | 0.15 | - | 248,250 |
| May 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 4,000 |
| May 4, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 2,900 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 500 |
| Apr 28, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 111,300 |
| Apr 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 6,000 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 1,500 |
| Apr 21, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 268,500 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,500 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 9,500 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 500 |
| Apr 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 49,000 |
| Apr 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 44,000 |
| Mar 31, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 39,000 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 200,000 |
| Mar 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 16,000 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 95,870 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 1,306 |
| Mar 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -6.25% | 8,000 |
| Mar 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -5.88% | 3,166 |
| Mar 16, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 11,500 |
| Mar 12, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | - | 12,500 |
| Mar 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 7,500 |
| Mar 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 6,500 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 55,500 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 61,500 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -5.56% | 16,000 |
| Feb 25, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 9,520 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 55,000 |
| Feb 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.09% | 3,500 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 37,000 |
| Feb 12, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 9.37% | 63,504 |
| Feb 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 107,954 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 70,000 |
| Feb 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 16,667 |
| Feb 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 125,000 |
| Feb 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 54,133 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 35,133 |
| Jan 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 15,000 |
| Jan 29, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 11.11% | 23,500 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,500 |
| Jan 26, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | 154,676 |