Metallic Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.41	0.43	0.41	0.43	0.43	4.27%	256,632
Feb 26, 2026	0.42	0.42	0.40	0.41	0.41	2.50%	192,647
Feb 25, 2026	0.43	0.45	0.40	0.40	0.40	-2.44%	440,161
Feb 24, 2026	0.42	0.42	0.40	0.41	0.41	-	155,450
Feb 23, 2026	0.40	0.42	0.37	0.41	0.41	2.50%	599,309
Feb 20, 2026	0.40	0.40	0.38	0.40	0.40	5.26%	289,337
Feb 19, 2026	0.38	0.40	0.38	0.38	0.38	-	237,866
Feb 18, 2026	0.38	0.38	0.38	0.38	0.38	5.56%	43,020
Feb 17, 2026	0.39	0.39	0.36	0.36	0.36	-8.86%	416,118
Feb 13, 2026	0.40	0.40	0.38	0.40	0.40	3.95%	351,015
Feb 12, 2026	0.43	0.43	0.38	0.38	0.38	-9.52%	487,077
Feb 11, 2026	0.42	0.43	0.41	0.42	0.42	2.44%	154,996
Feb 10, 2026	0.42	0.42	0.40	0.41	0.41	-1.20%	128,533
Feb 9, 2026	0.40	0.42	0.39	0.42	0.42	9.21%	318,075
Feb 6, 2026	0.36	0.38	0.36	0.38	0.38	5.56%	156,847
Feb 5, 2026	0.39	0.40	0.36	0.36	0.36	-10.00%	289,015
Feb 4, 2026	0.40	0.40	0.38	0.40	0.40	1.27%	665,053
Feb 3, 2026	0.39	0.40	0.39	0.40	0.40	9.72%	309,887
Feb 2, 2026	0.37	0.39	0.36	0.36	0.36	-1.37%	224,974
Jan 30, 2026	0.38	0.40	0.36	0.37	0.37	-15.12%	793,421
Jan 29, 2026	0.45	0.45	0.40	0.43	0.43	-1.15%	778,063
Jan 28, 2026	0.42	0.44	0.42	0.44	0.44	6.10%	1,049,709
Jan 27, 2026	0.40	0.41	0.38	0.41	0.41	6.49%	995,573
Jan 26, 2026	0.40	0.40	0.37	0.39	0.39	4.05%	1,378,391
Jan 23, 2026	0.38	0.38	0.37	0.37	0.37	1.37%	262,862
Jan 22, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	1,847,730
Jan 21, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	421,920
Jan 20, 2026	0.36	0.36	0.36	0.36	0.36	-4.05%	229,012
Jan 19, 2026	0.37	0.38	0.36	0.37	0.37	-	967,045
Jan 16, 2026	0.37	0.37	0.35	0.37	0.37	5.71%	172,986
Jan 15, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	335,907
Jan 14, 2026	0.37	0.37	0.35	0.36	0.36	-1.39%	374,720
Jan 13, 2026	0.37	0.37	0.35	0.36	0.36	-4.00%	264,955
Jan 12, 2026	0.37	0.40	0.37	0.38	0.38	5.63%	428,601
Jan 9, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	254,357
Jan 8, 2026	0.37	0.38	0.37	0.37	0.37	-4.52%	147,511
Jan 7, 2026	0.38	0.39	0.38	0.39	0.39	1.97%	108,622
Jan 6, 2026	0.39	0.40	0.37	0.38	0.38	-5.00%	437,734
Jan 5, 2026	0.38	0.40	0.38	0.40	0.40	3.90%	399,271
Jan 2, 2026	0.36	0.39	0.36	0.39	0.39	14.93%	672,874
Dec 31, 2025	0.40	0.40	0.29	0.34	0.34	-11.84%	1,742,882
Dec 30, 2025	0.45	0.45	0.38	0.38	0.38	-9.52%	771,281
Dec 29, 2025	0.44	0.44	0.40	0.42	0.42	-1.18%	248,711
Dec 24, 2025	0.41	0.43	0.40	0.43	0.43	-1.16%	15,146
Dec 23, 2025	0.41	0.43	0.39	0.43	0.43	7.50%	368,273
Dec 22, 2025	0.37	0.41	0.37	0.40	0.40	8.11%	426,444
Dec 19, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	137,850
Dec 18, 2025	0.37	0.37	0.36	0.37	0.37	-	33,280
Dec 17, 2025	0.37	0.38	0.36	0.37	0.37	1.39%	99,140
Dec 16, 2025	0.38	0.38	0.36	0.36	0.36	-4.00%	101,807