Metallis Resources Inc. (TSXV:MTS)
Canada · Delayed Price · Currency is CAD 0.1300
-0.0050 (-3.70%)
Jun 30, 2026, 1:40 PM EST
Metallis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 14,500 |
| Jun 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 20,000 |
| Jun 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,140 |
| Jun 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 1,800 |
| Jun 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 35,500 |
| Jun 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 18,000 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 3.57% | 29,321 |
| Jun 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 46,000 |
| Jun 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 3,500 |
| Jun 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 102,500 |
| Jun 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 4,100 |
| Jun 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 3,285 |
| Jun 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 130,360 |
| Jun 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.41% | 10,000 |
| Jun 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 13,586 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 121,301 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 42,300 |
| Jun 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 120,000 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 54,500 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 88,010 |
| Jun 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 37,200 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 602,300 |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 21,804 |
| May 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 30,900 |
| May 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 25,510 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 1,318 |
| May 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 1,500 |
| 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 |