Metallis Resources Inc. (TSXV:MTS)
Canada
· Delayed Price · Currency is CAD 0.1850
+0.0050 (2.78%)
May 29, 2025, 10:44 AM EDT
Metallis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 29,573 |
| May 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 100,000 |
| May 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 65,000 |
| May 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 17,000 |
| May 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 22, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 98,200 |
| May 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 203,000 |
| May 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 21,600 |
| May 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 25,000 |
| May 15, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 135,500 |
| May 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 12,700 |
| May 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 41,000 |
| May 12, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 70,300 |
| May 9, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 30,500 |
| May 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 20,500 |
| May 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| May 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 5, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 92,000 |
| May 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 21,539 |
| May 1, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 20,500 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.94% | 31,125 |
| Apr 29, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 25,000 |
| Apr 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 23,500 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 5,000 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 32,000 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 20,600 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 7,600 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,500 |
| Apr 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 16, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -5.26% | 54,500 |
| Apr 15, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.76% | 59,000 |
| Apr 14, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 23,300 |
| Apr 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.94% | 83,500 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 58,000 |
| Apr 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 50,500 |
| Apr 8, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 50,500 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 66,500 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 12,531 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 4,500 |
| Mar 31, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.53% | 178,500 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 51,000 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -7.14% | 25,000 |
| Mar 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 110,500 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.13% | 29,000 |
| Mar 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 72,500 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 39,500 |
| Mar 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 41,000 |
| Mar 19, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 51,500 |