M3 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	0.26	0.26	0.26	0.26	0.26	-	10,500
Mar 13, 2026	0.27	0.27	0.26	0.26	0.26	-	2,005
Mar 12, 2026	0.26	0.26	0.26	0.26	0.26	-5.45%	500
Mar 10, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	500
Mar 6, 2026	0.28	0.28	0.28	0.28	0.28	-5.08%	771
Mar 5, 2026	0.30	0.30	0.30	0.30	0.30	13.46%	5,000
Feb 23, 2026	0.26	0.26	0.26	0.26	0.26	-	1,500
Feb 20, 2026	0.27	0.27	0.25	0.26	0.26	-13.33%	45,186
Feb 11, 2026	0.30	0.30	0.30	0.30	0.30	-	64,000
Feb 9, 2026	0.30	0.30	0.30	0.30	0.30	-	5,000
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