Metallis Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	80,000
Nov 27, 2025	0.39	0.39	0.38	0.38	0.38	-	7,500
Nov 26, 2025	0.39	0.39	0.38	0.38	0.38	1.33%	42,011
Nov 25, 2025	0.38	0.38	0.37	0.38	0.38	-3.85%	139,002
Nov 24, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	39,247
Nov 21, 2025	0.40	0.40	0.38	0.40	0.40	-	37,500
Nov 20, 2025	0.39	0.40	0.38	0.40	0.40	1.28%	36,000
Nov 19, 2025	0.39	0.40	0.39	0.39	0.39	2.63%	119,700
Nov 18, 2025	0.38	0.38	0.38	0.38	0.38	-	28,000
Nov 17, 2025	0.40	0.40	0.38	0.38	0.38	-1.30%	9,453
Nov 14, 2025	0.40	0.40	0.39	0.39	0.39	-6.10%	66,400
Nov 13, 2025	0.43	0.43	0.40	0.41	0.41	-1.20%	55,050
Nov 12, 2025	0.38	0.42	0.38	0.42	0.42	6.41%	102,761
Nov 11, 2025	0.39	0.39	0.39	0.39	0.39	-	38,500
Nov 10, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	59,500
Nov 7, 2025	0.40	0.40	0.38	0.38	0.38	-2.56%	50,400
Nov 6, 2025	0.40	0.41	0.39	0.39	0.39	-4.88%	81,834
Nov 5, 2025	0.41	0.41	0.37	0.41	0.41	-	210,788
Nov 4, 2025	0.41	0.42	0.40	0.41	0.41	-3.53%	216,550
Nov 3, 2025	0.41	0.43	0.40	0.43	0.43	3.66%	77,968
Oct 31, 2025	0.41	0.44	0.41	0.41	0.41	-	136,812
Oct 30, 2025	0.41	0.41	0.40	0.41	0.41	-	27,001
Oct 29, 2025	0.42	0.42	0.41	0.41	0.41	2.50%	5,500
Oct 28, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	8,500
Oct 27, 2025	0.39	0.40	0.36	0.39	0.39	-	122,750
Oct 24, 2025	0.39	0.42	0.38	0.39	0.39	-2.50%	102,850
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%	141,650
Oct 21, 2025	0.40	0.40	0.37	0.39	0.39	-7.23%	150,494
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%	498,650
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	-	391,565
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%	109,354
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%	76,970
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%	94,091
Sep 23, 2025	0.45	0.50	0.43	0.44	0.44	-2.22%	304,765
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