Metallic Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.31	0.31	0.29	0.29	0.29	-1.72%	71,490
Apr 9, 2026	0.31	0.32	0.29	0.29	0.29	-4.92%	211,636
Apr 8, 2026	0.32	0.32	0.30	0.31	0.31	5.17%	202,353
Apr 7, 2026	0.31	0.31	0.28	0.29	0.29	-1.69%	165,132
Apr 6, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	41,251
Apr 2, 2026	0.28	0.31	0.28	0.31	0.31	1.67%	83,917
Apr 1, 2026	0.32	0.33	0.30	0.30	0.30	-0.83%	219,094
Mar 31, 2026	0.29	0.31	0.29	0.30	0.30	4.31%	225,015
Mar 30, 2026	0.31	0.31	0.29	0.29	0.29	3.57%	61,529
Mar 27, 2026	0.28	0.30	0.27	0.28	0.28	1.82%	652,682
Mar 26, 2026	0.29	0.30	0.28	0.28	0.28	-5.17%	228,521
Mar 25, 2026	0.30	0.31	0.28	0.29	0.29	1.75%	463,240
Mar 24, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	186,880
Mar 23, 2026	0.28	0.30	0.28	0.29	0.29	1.75%	292,858
Mar 20, 2026	0.30	0.30	0.27	0.29	0.29	-6.56%	1,002,805
Mar 19, 2026	0.30	0.31	0.30	0.31	0.31	-4.69%	626,049
Mar 18, 2026	0.32	0.33	0.32	0.32	0.32	-4.48%	256,068
Mar 17, 2026	0.36	0.37	0.34	0.34	0.34	-2.90%	213,845
Mar 16, 2026	0.36	0.36	0.33	0.35	0.35	4.55%	341,250
Mar 13, 2026	0.37	0.37	0.33	0.33	0.33	-12.00%	939,175
Mar 12, 2026	0.40	0.40	0.37	0.38	0.38	-5.06%	99,880
Mar 11, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	63,699
Mar 10, 2026	0.40	0.40	0.39	0.40	0.40	5.26%	188,849
Mar 9, 2026	0.36	0.40	0.36	0.38	0.38	-1.30%	266,733
Mar 6, 2026	0.38	0.40	0.37	0.39	0.39	1.32%	154,235
Mar 5, 2026	0.43	0.43	0.38	0.38	0.38	-11.63%	386,587
Mar 4, 2026	0.44	0.44	0.42	0.43	0.43	-1.15%	253,093
Mar 3, 2026	0.44	0.45	0.41	0.44	0.44	-7.45%	404,325
Mar 2, 2026	0.44	0.47	0.41	0.47	0.47	9.94%	597,509
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