Metallic Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.36	0.38	0.36	0.38	0.38	5.63%	331,447
Dec 12, 2025	0.39	0.40	0.35	0.36	0.36	-5.33%	237,384
Dec 11, 2025	0.36	0.38	0.35	0.38	0.38	7.14%	517,887
Dec 10, 2025	0.35	0.35	0.34	0.35	0.35	-1.41%	82,910
Dec 9, 2025	0.36	0.37	0.34	0.36	0.36	-1.39%	167,683
Dec 8, 2025	0.36	0.37	0.35	0.36	0.36	1.41%	128,379
Dec 5, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	40,769
Dec 4, 2025	0.35	0.35	0.34	0.35	0.35	-1.41%	35,349
Dec 3, 2025	0.35	0.37	0.34	0.36	0.36	4.41%	698,370
Dec 2, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	59,812
Dec 1, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	243,255
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