Skip to main content
Metallis Resources Inc. (TSXV: MTS)
Canada flag Canada · Delayed Price · Currency is CAD
0.240
+0.015 (6.67%)
Dec 20, 2024, 3:33 PM EST

Metallis Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.230.240.230.240.246.67%30,000
Dec 19, 20240.230.230.190.230.23-2.17%262,300
Dec 18, 20240.240.240.230.230.23-2.13%19,846
Dec 17, 20240.250.250.230.240.24-2.08%73,117
Dec 16, 20240.250.250.230.240.24-2.04%32,033
Dec 13, 20240.270.270.230.250.25-9.26%169,600
Dec 12, 20240.320.320.270.270.27-8.47%80,500
Dec 11, 20240.290.300.270.300.303.51%217,000
Dec 10, 20240.300.300.290.290.29-5.00%49,738
Dec 9, 20240.310.350.300.300.30-3.23%204,700
Dec 6, 20240.290.310.270.310.315.08%330,300
Dec 5, 20240.280.300.270.300.307.27%210,000
Dec 4, 20240.250.280.250.280.2812.24%100,200
Dec 3, 20240.240.260.240.250.25-145,300
Dec 2, 20240.260.270.240.250.25-2.00%48,400
Nov 29, 20240.270.270.250.250.25-7.41%71,900
Nov 28, 20240.260.270.250.270.273.85%130,000
Nov 27, 20240.230.270.230.260.2613.04%387,300
Nov 26, 20240.230.230.230.230.232.22%6,000
Nov 25, 20240.230.230.230.230.23-504
Nov 22, 20240.220.230.220.230.232.27%110,549
Nov 21, 20240.230.230.220.220.22-4.35%73,500
Nov 20, 20240.230.230.230.230.23-140,300
Nov 19, 20240.230.230.220.230.234.55%56,000
Nov 18, 20240.200.230.200.220.2212.82%30,500
Nov 15, 20240.200.200.200.200.20-16,600
Nov 14, 20240.190.200.190.200.205.41%80,330
Nov 13, 20240.170.190.160.190.192.78%72,938
Nov 12, 20240.180.180.170.180.18-10.00%16,000
Nov 11, 20240.180.200.180.200.20-31,000
Nov 8, 20240.210.210.200.200.20-2.44%78,600
Nov 7, 20240.210.210.210.210.212.50%5,000
Nov 6, 20240.210.210.200.200.20-6.98%91,600
Nov 5, 20240.220.220.220.220.224.88%12,500
Nov 4, 20240.230.230.210.210.21-10.87%43,300
Nov 1, 20240.240.240.220.230.234.55%31,515
Oct 31, 20240.240.240.220.220.22-8.33%29,000
Oct 30, 20240.220.250.220.240.246.67%76,147
Oct 29, 20240.220.230.220.230.23-45,500
Oct 28, 20240.230.230.230.230.23-31,730
Oct 25, 20240.240.240.230.230.23-4.26%101,600
Oct 24, 20240.240.240.230.240.24-6.00%27,400
Oct 23, 20240.220.260.220.250.2513.64%867,804
Oct 22, 20240.230.230.220.220.22-179,500
Oct 21, 20240.230.240.220.220.22-6.38%87,800
Oct 18, 20240.200.240.200.240.2411.90%59,800
Oct 17, 20240.210.250.210.210.2113.51%492,404
Oct 16, 20240.170.190.170.190.1912.12%186,214
Oct 15, 20240.160.180.160.170.1710.00%110,739
Oct 11, 20240.160.170.150.150.15-6.25%176,429
Oct 10, 20240.150.160.150.160.1610.34%84,500
Oct 9, 20240.150.150.150.150.15--
Oct 8, 20240.150.150.150.150.15-258,600
Oct 7, 20240.150.150.150.150.15-84,530
Oct 4, 20240.150.150.140.150.15-78,530
Oct 3, 20240.130.150.110.150.1511.54%250,000
Oct 2, 20240.140.140.130.130.13-3.70%106,805
Oct 1, 20240.140.140.130.140.14-39,800
Sep 30, 20240.140.140.130.140.14-113,500
Sep 27, 20240.150.150.140.140.14-3.57%131,636
Sep 26, 20240.160.160.140.140.143.70%171,740
Sep 25, 20240.120.140.120.140.14-6.90%587,500
Sep 24, 20240.150.160.150.150.15-9.38%47,300
Sep 23, 20240.160.170.150.160.16-5.88%53,500
Sep 20, 20240.170.170.150.170.173.03%52,100
Sep 19, 20240.180.180.170.170.17-5.71%98,000
Sep 18, 20240.180.190.180.180.18-7.89%63,500
Sep 17, 20240.200.200.190.190.19-83,916
Sep 16, 20240.190.190.190.190.192.70%97,500
Sep 13, 20240.190.190.180.190.19-89,500
Sep 12, 20240.190.190.170.190.19-2.63%96,300
Sep 11, 20240.200.200.190.190.19-11.63%151,510
Sep 10, 20240.200.220.200.220.227.50%558,000
Sep 9, 20240.200.210.190.200.202.56%356,231
Sep 6, 20240.180.220.180.200.2021.88%775,500
Sep 5, 20240.170.170.160.160.16-5.88%66,500
Sep 4, 20240.170.170.170.170.17-5.56%77,200
Sep 3, 20240.160.180.160.180.185.88%93,700
Aug 30, 20240.170.170.170.170.17-2.86%136,000
Aug 29, 20240.160.180.150.180.189.37%253,000
Aug 28, 20240.140.160.140.160.1618.52%122,612
Aug 27, 20240.140.150.140.140.14-3.57%135,500
Aug 26, 20240.140.140.140.140.147.69%90,300
Aug 23, 20240.130.130.130.130.134.00%110,230
Aug 22, 20240.130.130.120.130.134.17%29,638
Aug 21, 20240.120.130.120.120.129.09%52,110
Aug 20, 20240.110.110.110.110.114.76%73,000
Aug 19, 20240.100.110.100.110.1110.53%26,000
Aug 16, 20240.100.100.100.100.10-2,100
Aug 15, 20240.100.100.100.100.10-5.00%67,500
Aug 14, 20240.100.100.100.100.10-6,000
Aug 13, 20240.100.100.100.100.10--
Aug 12, 20240.100.110.100.100.10-58,700
Aug 9, 20240.100.100.100.100.10-1,540
Aug 8, 20240.110.110.100.100.10-12,001
Aug 7, 20240.100.100.100.100.10-16.67%500
Aug 6, 20240.120.120.120.120.12--
Aug 2, 20240.100.120.100.120.1220.00%40,000
Aug 1, 20240.100.100.100.100.10-4.76%1,600
Jul 31, 20240.100.110.100.110.115.00%23,700