Metallic Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.31	0.32	0.28	0.31	0.31	-3.17%	279,988
May 11, 2026	0.32	0.32	0.30	0.32	0.32	-	143,955
May 8, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	954,118
May 7, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	256,405
May 6, 2026	0.29	0.30	0.28	0.29	0.29	7.41%	256,574
May 5, 2026	0.29	0.29	0.27	0.27	0.27	-1.82%	129,840
May 4, 2026	0.28	0.30	0.28	0.28	0.28	-1.79%	126,158
May 1, 2026	0.29	0.29	0.27	0.28	0.28	1.82%	116,279
Apr 30, 2026	0.29	0.29	0.27	0.28	0.28	-	142,874
Apr 29, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	220,615
Apr 28, 2026	0.29	0.30	0.28	0.28	0.28	-6.67%	139,210
Apr 27, 2026	0.30	0.31	0.28	0.30	0.30	7.14%	170,204
Apr 24, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	120,493
Apr 23, 2026	0.29	0.29	0.28	0.28	0.28	-	345,928
Apr 22, 2026	0.29	0.29	0.27	0.28	0.28	-	259,901
Apr 21, 2026	0.29	0.29	0.27	0.28	0.28	-3.51%	228,660
Apr 20, 2026	0.29	0.31	0.28	0.29	0.29	-3.39%	388,101
Apr 17, 2026	0.29	0.31	0.29	0.30	0.30	3.51%	255,533
Apr 16, 2026	0.29	0.29	0.28	0.29	0.29	-	38,250
Apr 15, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	70,300
Apr 14, 2026	0.30	0.31	0.29	0.29	0.29	3.57%	297,108
Apr 13, 2026	0.28	0.29	0.26	0.28	0.28	-1.75%	338,983
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