Metallis Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.40	0.42	0.39	0.40	0.40	2.56%	120,500
Oct 22, 2025	0.39	0.40	0.38	0.39	0.39	1.30%	141,700
Oct 21, 2025	0.40	0.40	0.37	0.39	0.39	-7.23%	150,500
Oct 20, 2025	0.40	0.42	0.38	0.42	0.42	3.75%	311,200
Oct 17, 2025	0.46	0.46	0.39	0.40	0.40	-11.11%	498,700
Oct 16, 2025	0.42	0.48	0.42	0.45	0.45	7.14%	196,400
Oct 15, 2025	0.40	0.44	0.38	0.42	0.42	5.00%	525,738
Oct 14, 2025	0.40	0.40	0.39	0.40	0.40	-	391,600
Oct 10, 2025	0.44	0.46	0.40	0.40	0.40	-15.79%	502,803
Oct 9, 2025	0.47	0.48	0.46	0.48	0.48	3.26%	166,900
Oct 8, 2025	0.46	0.47	0.46	0.46	0.46	4.55%	85,000
Oct 7, 2025	0.44	0.45	0.44	0.44	0.44	1.15%	109,400
Oct 6, 2025	0.44	0.45	0.43	0.44	0.44	4.82%	46,117
Oct 3, 2025	0.41	0.42	0.40	0.42	0.42	2.47%	22,000
Oct 2, 2025	0.42	0.42	0.39	0.41	0.41	-2.41%	141,525
Oct 1, 2025	0.43	0.43	0.41	0.42	0.42	-1.19%	26,100
Sep 30, 2025	0.40	0.43	0.40	0.42	0.42	-5.62%	91,525
Sep 29, 2025	0.48	0.48	0.45	0.45	0.45	-1.11%	13,000
Sep 26, 2025	0.47	0.47	0.45	0.45	0.45	-1.10%	77,000
Sep 25, 2025	0.46	0.49	0.45	0.46	0.46	-1.09%	45,210
Sep 24, 2025	0.44	0.46	0.44	0.46	0.46	4.55%	94,100
Sep 23, 2025	0.45	0.50	0.43	0.44	0.44	-2.22%	304,800
Sep 22, 2025	0.43	0.45	0.42	0.45	0.45	4.65%	240,741
Sep 19, 2025	0.41	0.45	0.41	0.43	0.43	4.88%	237,846
Sep 18, 2025	0.38	0.41	0.37	0.41	0.41	10.81%	128,530
Sep 17, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	2,500
Sep 16, 2025	0.37	0.39	0.36	0.38	0.38	7.04%	98,100
Sep 15, 2025	0.37	0.37	0.35	0.36	0.36	1.43%	43,520
Sep 12, 2025	0.35	0.37	0.35	0.35	0.35	9.37%	140,500
Sep 11, 2025	0.33	0.34	0.32	0.32	0.32	1.59%	116,400
Sep 10, 2025	0.34	0.35	0.31	0.32	0.32	-10.00%	119,700
Sep 9, 2025	0.36	0.37	0.35	0.35	0.35	-6.67%	101,000
Sep 8, 2025	0.37	0.40	0.37	0.38	0.38	1.35%	179,500
Sep 5, 2025	0.36	0.39	0.36	0.37	0.37	5.71%	257,800
Sep 4, 2025	0.32	0.35	0.32	0.35	0.35	9.37%	209,429
Sep 3, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	80,800
Sep 2, 2025	0.32	0.32	0.31	0.32	0.32	-	118,900
Aug 29, 2025	0.29	0.32	0.28	0.32	0.32	8.62%	129,500
Aug 28, 2025	0.25	0.31	0.25	0.29	0.29	20.83%	538,800
Aug 27, 2025	0.25	0.25	0.24	0.24	0.24	-2.04%	53,000
Aug 26, 2025	0.26	0.26	0.25	0.25	0.25	-3.92%	39,100
Aug 25, 2025	0.26	0.27	0.25	0.26	0.26	4.08%	108,705
Aug 22, 2025	0.22	0.25	0.21	0.25	0.25	16.67%	290,142
Aug 21, 2025	0.22	0.22	0.20	0.21	0.21	-	292,000
Aug 20, 2025	0.22	0.22	0.21	0.21	0.21	-2.33%	47,900
Aug 19, 2025	0.22	0.22	0.22	0.22	0.22	-	12,000
Aug 18, 2025	0.22	0.22	0.22	0.22	0.22	-2.27%	30,500
Aug 15, 2025	0.22	0.22	0.22	0.22	0.22	2.33%	37,500
Aug 14, 2025	0.22	0.22	0.22	0.22	0.22	-2.27%	22,500
Aug 13, 2025	0.22	0.22	0.22	0.22	0.22	-	-