Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metals X Ltd (OP: MLXEF )

0.3000 +0.0454 (+17.83%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.3000 0.3000 0.2900 0.2900 56,200 -0.02(-6.09%)
Jan 30, 2023 0.3025 0.3200 0.2850 0.3088 136,700 +0.01(+2.93%)
Jan 27, 2023 0.3001 0.3138 0.2998 0.3000 132,186 -0.01(-4.70%)
Jan 26, 2023 0.3089 0.3243 0.3089 0.3148 569,450 +0.00(+0.10%)
Jan 25, 2023 0.2947 0.3174 0.2897 0.3145 290,881 +0.00(+1.45%)
Jan 24, 2023 0.3150 0.3200 0.3000 0.3100 399,390 -0.02(-5.66%)
Jan 23, 2023 0.2850 0.3350 0.2850 0.3286 268,037 +0.02(+7.99%)
Jan 20, 2023 0.2988 0.3085 0.2988 0.3043 811,214 +0.01(+4.93%)
Jan 19, 2023 0.2978 0.3000 0.2831 0.2900 107,500 +0.00(+1.05%)
Jan 18, 2023 0.2628 0.3100 0.2628 0.2870 305,744 -0.02(-6.94%)
Jan 17, 2023 0.3085 0.3085 0.2946 0.3084 509,635 +0.02(+6.34%)
Jan 13, 2023 0.2960 0.3079 0.2814 0.2900 446,530 +0.02(+8.05%)
Jan 12, 2023 0.2660 0.2800 0.2660 0.2684 37,905 +0.00(+0.75%)
Jan 11, 2023 0.2750 0.2815 0.2600 0.2664 58,212 -0.00(-1.33%)
Jan 10, 2023 0.2668 0.2735 0.2602 0.2700 60,000 -0.00(-1.10%)
Jan 09, 2023 0.2696 0.2784 0.2650 0.2730 17,301 -0.01(-3.57%)
Jan 06, 2023 0.2600 0.2831 0.2600 0.2831 11,100 +0.01(+4.85%)
Jan 05, 2023 0.2650 0.2717 0.2650 0.2700 50,450 -0.00(-1.71%)
Jan 04, 2023 0.2850 0.2884 0.2746 0.2747 137,906 +0.01(+5.65%)
Jan 03, 2023 0.2584 0.2654 0.2500 0.2600 545,612 -0.01(-2.51%)
Dec 30, 2022 0.2600 0.2797 0.2430 0.2667 421,942 +0.03(+11.12%)
Dec 29, 2022 0.2300 0.2400 0.2200 0.2400 182,650 +0.01(+6.67%)
Dec 28, 2022 0.2071 0.2252 0.2071 0.2250 225,580 +0.02(+11.28%)
Dec 27, 2022 0.1998 0.2090 0.1998 0.2022 13,964 -0.00(-2.22%)
Dec 23, 2022 0.2035 0.2090 0.2000 0.2068 57,450 +0.02(+8.16%)
Dec 22, 2022 0.2095 0.2095 0.1912 0.1912 132,139 -0.02(-8.47%)
Dec 21, 2022 0.2000 0.2090 0.1930 0.2089 72,549 +0.03(+14.78%)
Dec 20, 2022 0.1820 0.1820 0.1820 0.1820 4,090 -0.01(-5.75%)
Dec 19, 2022 0.1931 0.1931 0.1931 0.1931 2,400 -0.00(-1.28%)
Dec 16, 2022 0.1804 0.1956 0.1804 0.1956 455,562 -0.00(-0.76%)
Dec 15, 2022 0.1971 0.1971 0.1971 0.1971 30,500 +0.00(+0.77%)
Dec 14, 2022 0.1976 0.1976 0.1956 0.1956 48,130 -0.00(-1.91%)
Dec 13, 2022 0.1950 0.1994 0.1900 0.1994 23,075 -0.01(-4.82%)
Dec 12, 2022 0.2095 0.2095 0.2095 0.2095 200 +0.00(+0.19%)
Dec 09, 2022 0.2096 0.2096 0.2002 0.2091 57,431 +0.00(+1.21%)
Dec 08, 2022 0.2040 0.2165 0.1972 0.2066 229,201 +0.02(+12.83%)
Dec 07, 2022 0.1866 0.1866 0.1800 0.1831 21,150 -0.01(-6.77%)
Dec 06, 2022 0.2014 0.2041 0.1964 0.1964 19,712 +0.00(+2.19%)
Dec 05, 2022 0.1922 0.1994 0.1922 0.1922 30,100 -0.01(-3.71%)
Dec 01, 2022 0.1996 0 +0.01(+7.25%)
Nov 30, 2022 0.1941 0.1941 0.1861 0.1861 25,500 +0.01(+3.39%)
Nov 29, 2022 0.1850 0.1850 0.1800 0.1800 15,000 -0.00(-2.01%)
Nov 25, 2022 0.1837 0 -0.00(-0.76%)
Nov 23, 2022 0.1852 0.1852 0.1782 0.1851 54,300 -0.00(-1.28%)
Nov 22, 2022 0.1850 0.1899 0.1850 0.1875 79,500 +0.00(+2.40%)
Nov 21, 2022 0.1850 0.1909 0.1831 0.1831 32,500 -0.02(-11.93%)
Nov 18, 2022 0.2079 0.2079 0.2079 0.2079 3,000 -0.00(-1.00%)
Nov 17, 2022 0.2111 0.2111 0.2100 0.2100 7,600 -0.02(-7.28%)
Nov 16, 2022 0.2258 0.2265 0.2216 0.2265 23,800 +0.01(+5.45%)
Nov 15, 2022 0.2194 0.2200 0.2097 0.2148 32,000 -0.01(-2.36%)
Nov 14, 2022 0.2117 0.2200 0.2117 0.2200 11,000 +0.02(+7.32%)
Nov 11, 2022 0.1990 0.2072 0.1990 0.2050 40,500 +0.01(+7.89%)
Nov 10, 2022 0.1900 0.1900 0.1900 0.1900 30,500 +0.01(+8.26%)
Nov 09, 2022 0.1693 0.1755 0.1693 0.1755 16,000 +0.01(+3.24%)
Nov 07, 2022 0.1700 0 +0.01(+6.25%)
Nov 04, 2022 0.1638 0.1649 0.1542 0.1600 77,100 +0.01(+3.90%)
Nov 03, 2022 0.1606 0.1606 0.1540 0.1540 26,500 -0.01(-3.75%)
Nov 02, 2022 0.1631 0.1633 0.1583 0.1600 98,500 -0.01(-6.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.