M3 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.30	0.30	0.30	0.30	-	-	-
Feb 4, 2026	0.30	0.30	0.30	0.30	0.30	-	500
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	5,034
Jan 26, 2026	0.30	0.30	0.29	0.29	0.29	9.43%	32,522
Jan 23, 2026	0.27	0.27	0.27	0.27	0.27	-11.67%	1,500
Jan 22, 2026	0.30	0.30	0.30	0.30	0.30	-	2,850
Jan 19, 2026	0.30	0.30	0.30	0.30	0.30	-	500
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	-	15,000
Jan 13, 2026	0.30	0.30	0.30	0.30	0.30	-	11,000
Jan 12, 2026	0.30	0.30	0.30	0.30	0.30	-	19,219
Jan 8, 2026	0.27	0.30	0.27	0.30	0.30	-	39,455
Jan 5, 2026	0.30	0.30	0.30	0.30	0.30	-9.09%	4,234
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	10.00%	1,000
Dec 23, 2025	0.27	0.30	0.26	0.30	0.30	-25.00%	6,200
Dec 19, 2025	0.40	0.40	0.40	0.40	0.40	29.03%	500
Dec 18, 2025	0.27	0.32	0.27	0.31	0.31	3.33%	91,300
Dec 17, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	143,600
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	-16.22%	13,800
Dec 15, 2025	0.37	0.40	0.37	0.37	0.37	-1.33%	11,001
Dec 12, 2025	0.37	0.38	0.37	0.38	0.38	-6.25%	19,000
Dec 10, 2025	0.40	0.40	0.40	0.40	0.40	-	500
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	35,301
Dec 5, 2025	0.40	0.40	0.40	0.40	0.40	-	1,500
Nov 28, 2025	0.39	0.40	0.39	0.40	0.40	-1.25%	5,500
Nov 24, 2025	0.36	0.40	0.36	0.40	0.40	8.11%	128,841
Nov 21, 2025	0.35	0.37	0.35	0.37	0.37	32.14%	51,900
Nov 17, 2025	0.28	0.28	0.28	0.28	0.28	-18.84%	2,142
Nov 14, 2025	0.35	0.35	0.35	0.35	0.35	27.78%	521
Nov 12, 2025	0.27	0.27	0.27	0.27	0.27	-	2,650
Nov 11, 2025	0.25	0.27	0.25	0.27	0.27	22.73%	2,500
Nov 10, 2025	0.22	0.22	0.22	0.22	0.22	-12.00%	1,000
Nov 5, 2025	0.22	0.25	0.22	0.25	0.25	-10.71%	40,500
Nov 4, 2025	0.28	0.28	0.28	0.28	0.28	21.74%	1,300
Oct 29, 2025	0.24	0.24	0.23	0.23	0.23	-13.21%	11,000
Oct 28, 2025	0.26	0.27	0.26	0.27	0.27	32.50%	3,000
Oct 22, 2025	0.20	0.20	0.20	0.20	0.20	-	32,776
Oct 21, 2025	0.20	0.20	0.19	0.20	0.20	-6.98%	34,500
Oct 15, 2025	0.22	0.22	0.22	0.22	0.22	-	600
Oct 9, 2025	0.22	0.22	0.22	0.22	0.22	-18.87%	760
Sep 26, 2025	0.27	0.27	0.27	0.27	0.27	23.26%	4,500
Sep 23, 2025	0.22	0.22	0.22	0.22	0.22	-17.31%	1,350
Sep 22, 2025	0.25	0.26	0.25	0.26	0.26	15.56%	2,500
Sep 19, 2025	0.23	0.23	0.23	0.23	0.23	4.65%	29,000
Aug 28, 2025	0.25	0.25	0.22	0.22	0.22	-14.00%	5,004
Aug 27, 2025	0.25	0.25	0.25	0.25	0.25	19.05%	3,000
Aug 26, 2025	0.21	0.22	0.21	0.21	0.21	5.00%	5,611
Aug 22, 2025	0.20	0.20	0.20	0.20	0.20	-	2,000
Aug 19, 2025	0.20	0.20	0.20	0.20	0.20	-2.44%	5,000