M3 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.26	0.26	0.26	0.26	0.26	1.96%	1,000
Sep 9, 2026	0.26	0.26	0.26	0.26	0.26	-8.93%	906
Sep 8, 2026	0.29	0.29	0.28	0.28	0.28	9.80%	169,000
Jul 30, 2026	0.26	0.26	0.26	0.26	0.26	2.00%	1,000
Jul 24, 2026	0.27	0.27	0.25	0.25	0.25	-28.57%	20,500
Jul 14, 2026	0.35	0.35	0.35	0.35	0.35	-	1,500
Jul 13, 2026	0.35	0.35	0.35	0.35	0.35	-	32,200
Jul 10, 2026	0.35	0.35	0.35	0.35	0.35	7.69%	900
Jul 8, 2026	0.33	0.33	0.33	0.33	0.33	-18.75%	500
Jun 30, 2026	0.40	0.40	0.40	0.40	0.40	31.15%	1,500
Jun 25, 2026	0.30	0.39	0.30	0.31	0.31	12.96%	251,650
Jun 16, 2026	0.27	0.27	0.27	0.27	0.27	-	5,000
Jun 10, 2026	0.27	0.27	0.27	0.27	0.27	-10.00%	20,000
Jun 8, 2026	0.30	0.30	0.30	0.30	0.30	11.11%	3,000
Jun 2, 2026	0.27	0.27	0.27	0.27	0.27	-	5,000
May 29, 2026	0.27	0.27	0.27	0.27	0.27	-	15,000
May 26, 2026	0.28	0.28	0.27	0.27	0.27	-10.00%	25,000
Apr 30, 2026	0.30	0.30	0.30	0.30	0.30	11.11%	45,000
Apr 29, 2026	0.27	0.27	0.27	0.27	0.27	17.39%	500
Apr 28, 2026	0.30	0.30	0.23	0.23	0.23	-23.33%	102,505
Apr 23, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	10,000
Apr 15, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	23,020
Apr 14, 2026	0.30	0.30	0.30	0.30	0.30	11.11%	5,300
Apr 8, 2026	0.27	0.27	0.27	0.27	0.27	3.85%	31,000
Apr 7, 2026	0.26	0.26	0.26	0.26	0.26	-	20,000
Mar 19, 2026	0.26	0.26	0.26	0.26	0.26	-	2,695
Mar 18, 2026	0.26	0.26	0.26	0.26	0.26	-	5,500