Metallic Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.35	0.35	0.34	0.35	0.35	4.55%	93,632
Nov 27, 2025	0.34	0.34	0.33	0.33	0.33	-	86,642
Nov 26, 2025	0.33	0.33	0.32	0.33	0.33	6.45%	110,100
Nov 25, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	107,308
Nov 24, 2025	0.31	0.31	0.30	0.31	0.31	-3.17%	119,373
Nov 21, 2025	0.30	0.33	0.28	0.32	0.32	3.28%	470,025
Nov 20, 2025	0.34	0.34	0.30	0.31	0.31	-8.96%	362,223
Nov 19, 2025	0.34	0.34	0.33	0.34	0.34	4.69%	54,000
Nov 18, 2025	0.33	0.33	0.32	0.32	0.32	-	34,647
Nov 17, 2025	0.32	0.35	0.32	0.32	0.32	-5.88%	283,244
Nov 14, 2025	0.34	0.35	0.34	0.34	0.34	-	116,452
Nov 13, 2025	0.38	0.38	0.34	0.34	0.34	-4.23%	127,363
Nov 12, 2025	0.36	0.38	0.36	0.36	0.36	-	155,040
Nov 11, 2025	0.38	0.38	0.33	0.36	0.36	4.41%	97,000
Nov 10, 2025	0.34	0.35	0.32	0.34	0.34	6.25%	137,710
Nov 7, 2025	0.30	0.32	0.30	0.32	0.32	4.92%	121,100
Nov 6, 2025	0.29	0.32	0.29	0.31	0.31	5.17%	191,550
Nov 5, 2025	0.30	0.30	0.29	0.29	0.29	3.57%	51,529
Nov 4, 2025	0.30	0.30	0.28	0.28	0.28	-8.20%	230,140
Nov 3, 2025	0.34	0.34	0.30	0.31	0.31	-4.69%	211,892
Oct 31, 2025	0.33	0.33	0.32	0.32	0.32	-4.48%	43,100
Oct 30, 2025	0.35	0.35	0.33	0.34	0.34	1.52%	66,655
Oct 29, 2025	0.33	0.35	0.32	0.33	0.33	6.45%	162,985
Oct 28, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	141,116
Oct 27, 2025	0.35	0.35	0.31	0.31	0.31	-11.59%	336,247
Oct 24, 2025	0.35	0.35	0.32	0.35	0.35	4.55%	105,368
Oct 23, 2025	0.33	0.36	0.33	0.33	0.33	1.54%	141,425
Oct 22, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	100,420
Oct 21, 2025	0.34	0.34	0.30	0.32	0.32	-4.48%	511,446
Oct 20, 2025	0.34	0.35	0.33	0.34	0.34	-1.47%	152,111
Oct 17, 2025	0.39	0.40	0.33	0.34	0.34	-11.69%	530,531
Oct 16, 2025	0.40	0.41	0.37	0.39	0.39	-3.75%	351,292
Oct 15, 2025	0.36	0.40	0.36	0.40	0.40	12.68%	243,947
Oct 14, 2025	0.39	0.39	0.34	0.36	0.36	4.41%	399,386
Oct 10, 2025	0.38	0.38	0.34	0.34	0.34	-4.23%	228,683
Oct 9, 2025	0.36	0.38	0.33	0.36	0.36	-	503,195
Oct 8, 2025	0.34	0.40	0.34	0.36	0.36	9.23%	668,803
Oct 7, 2025	0.32	0.34	0.32	0.33	0.33	-2.99%	506,600
Oct 6, 2025	0.38	0.38	0.33	0.34	0.34	-10.67%	472,928
Oct 3, 2025	0.38	0.38	0.35	0.38	0.38	-	142,645
Oct 2, 2025	0.39	0.39	0.35	0.38	0.38	-3.85%	217,934
Oct 1, 2025	0.39	0.40	0.36	0.39	0.39	-2.50%	289,008
Sep 30, 2025	0.39	0.40	0.38	0.40	0.40	-	280,003
Sep 29, 2025	0.43	0.43	0.39	0.40	0.40	-3.03%	255,883
Sep 26, 2025	0.43	0.43	0.39	0.41	0.41	0.61%	229,213
Sep 25, 2025	0.37	0.41	0.36	0.41	0.41	13.89%	359,429
Sep 24, 2025	0.38	0.41	0.36	0.36	0.36	-1.37%	100,075
Sep 23, 2025	0.41	0.43	0.37	0.37	0.37	-8.75%	674,486
Sep 22, 2025	0.38	0.42	0.38	0.40	0.40	9.59%	1,067,929
Sep 19, 2025	0.32	0.39	0.32	0.37	0.37	12.31%	474,786