Metallis Resources Inc. (TSXV:MTS)
Canada · Delayed Price · Currency is CAD 0.1650
+0.0050 (3.13%)
May 21, 2026, 11:13 AM EST
Metallis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 6,750 |
| May 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 9,591 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 2,000 |
| May 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 66,916 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 145,433 |
| May 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 1,050 |
| May 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 12,500 |
| May 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 27,026 |
| May 6, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 152,300 |
| May 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 79,500 |
| May 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 227,000 |
| May 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 50,000 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 2,000 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 55,240 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 74,040 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 115,733 |
| Apr 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 120,600 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 71,500 |
| Apr 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 33,500 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 2,500 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 14,500 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 2,000 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 42,050 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 291,642 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 28,202 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 83,630 |
| Apr 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 183,062 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 53,500 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 51,000 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,196 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 15,500 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15,606 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 99,502 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13,140 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 37,405 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 63,500 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.59% | 14,500 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.61% | 2,185 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 17,000 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 207,000 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 2,000 |
| Mar 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 17,651 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 89,500 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 68,258 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 80,500 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 1,900 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 172,500 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 25,000 |