Metallis Resources Inc. (TSXV:MTS)
Canada
· Delayed Price · Currency is CAD 0.1650
-0.0100 (-5.71%)
Apr 28, 2025, 3:57 PM EDT
Metallis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 5.88% | 203,100 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 84,500 |
| Mar 14, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 77,500 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.09% | 14,000 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 159,500 |
| Mar 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.06% | 11,500 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.94% | 39,800 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 26,600 |
| Mar 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 66,500 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -13.16% | 16,500 |
| Mar 3, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 24,600 |
| Feb 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 18.75% | 29,100 |
| Feb 27, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 19,500 |
| Feb 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 53,500 |
| Feb 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 276,500 |
| Feb 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 35,100 |
| Feb 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 41,700 |
| Feb 20, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 18,000 |
| Feb 19, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 43,400 |
| Feb 18, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -11.11% | 73,600 |
| Feb 14, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 2.27% | 36,000 |
| Feb 13, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 77,500 |
| Feb 12, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 97,200 |