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

Metals X Ltd (OP: MLXEF )

0.2450 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 13, 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 (%)
Jun 13, 2024 0.2450 0 -0.02(-6.70%)
Jun 12, 2024 0.2713 0.2713 0.2626 0.2626 15,000 -0.01(-2.74%)
Jun 10, 2024 0.2700 0 -0.01(-3.57%)
Jun 07, 2024 0.2950 0.2950 0.2800 0.2800 30,458 -0.01(-4.76%)
Jun 06, 2024 0.2925 0.2940 0.2700 0.2940 127,130 -0.01(-4.55%)
Jun 05, 2024 0.3080 0.3080 0.3080 0.3080 2,000 +0.01(+2.67%)
Jun 04, 2024 0.3050 0.3050 0.3000 0.3000 10,000 +0.01(+1.69%)
Jun 03, 2024 0.3150 0.3300 0.2879 0.2950 210,784 -0.02(-4.84%)
May 29, 2024 0.3100 0 +0.01(+1.97%)
May 28, 2024 0.3200 0.3500 0.3000 0.3040 244,600 -0.00(-0.98%)
May 24, 2024 0.3205 0.3230 0.2960 0.3070 21,999 +0.01(+4.07%)
May 23, 2024 0.3110 0.3110 0.2950 0.2950 23,000 -0.01(-1.67%)
May 22, 2024 0.3100 0.3100 0.3000 0.3000 174,000 -0.01(-3.23%)
May 21, 2024 0.3100 0.3150 0.3100 0.3100 112,492 +0.01(+1.64%)
May 20, 2024 0.3086 0.3100 0.3000 0.3050 127,926 -0.01(-1.61%)
May 17, 2024 0.3050 0.3170 0.2900 0.3100 167,394 +0.02(+5.08%)
May 16, 2024 0.2950 0.3026 0.2837 0.2950 95,463 -0.01(-1.99%)
May 15, 2024 0.2920 0.3055 0.2916 0.3010 123,358 +0.01(+4.15%)
May 14, 2024 0.2930 0.2930 0.2822 0.2890 50,050 +0.01(+2.41%)
May 13, 2024 0.2960 0.3000 0.2700 0.2822 346,609 -0.01(-4.50%)
May 10, 2024 0.3030 0.3030 0.2938 0.2955 67,826 -0.01(-3.43%)
May 09, 2024 0.2990 0.3060 0.2990 0.3060 19,500 +0.01(+3.38%)
May 08, 2024 0.2920 0.3060 0.2920 0.2960 221,275 +0.00(+1.37%)
May 07, 2024 0.3200 0.3200 0.2920 0.2920 142,973 -0.03(-8.75%)
May 06, 2024 0.2900 0.3250 0.2900 0.3200 20,565 +0.01(+1.59%)
May 03, 2024 0.3200 0.3250 0.3150 0.3150 45,000 +0.00(+0.00%)
May 02, 2024 0.3150 0.3326 0.3125 0.3150 320,500 +0.01(+1.61%)
May 01, 2024 0.3000 0.3175 0.3000 0.3100 145,850 +0.00(+0.00%)
Apr 30, 2024 0.3250 0.3250 0.3100 0.3100 126,486 -0.00(-0.80%)
Apr 29, 2024 0.3200 0.3250 0.3125 0.3125 294,100 +0.00(+0.81%)
Apr 26, 2024 0.3000 0.3102 0.2950 0.3100 523,802 -0.02(-4.62%)
Apr 25, 2024 0.3200 0.3250 0.3150 0.3250 94,100 +0.01(+2.36%)
Apr 24, 2024 0.3225 0.3250 0.3100 0.3175 354,231 -0.01(-2.31%)
Apr 23, 2024 0.3101 0.3500 0.3100 0.3250 283,669 -0.01(-2.99%)
Apr 22, 2024 0.3475 0.3600 0.3350 0.3350 244,241 +0.02(+5.61%)
Apr 19, 2024 0.3300 0.3390 0.3100 0.3172 214,902 -0.01(-3.59%)
Apr 18, 2024 0.3103 0.3390 0.3000 0.3290 113,000 +0.01(+4.44%)
Apr 17, 2024 0.3130 0.3300 0.2960 0.3150 43,277 +0.00(+0.16%)
Apr 16, 2024 0.2859 0.3145 0.2717 0.3145 51,179 +0.00(+1.45%)
Apr 15, 2024 0.3100 0.3400 0.2900 0.3100 327,551 -0.03(-8.82%)
Apr 12, 2024 0.2900 0.3411 0.2900 0.3400 130,147 +0.00(+0.00%)
Apr 11, 2024 0.3200 0.3400 0.3000 0.3400 151,760 +0.02(+6.25%)
Apr 10, 2024 0.3400 0.3400 0.2850 0.3200 424,080 +0.03(+10.34%)
Apr 09, 2024 0.2850 0.3000 0.2600 0.2900 563,174 +0.01(+4.32%)
Apr 08, 2024 0.2627 0.2900 0.2600 0.2780 315,487 +0.03(+10.10%)
Apr 05, 2024 0.2525 0.2625 0.2500 0.2525 212,808 +0.01(+5.21%)
Apr 04, 2024 0.2485 0.2500 0.2301 0.2400 272,146 -0.01(-4.00%)
Apr 03, 2024 0.2301 0.2500 0.2301 0.2500 122,396 +0.01(+3.52%)
Apr 02, 2024 0.2415 0.2450 0.2326 0.2415 44,000 +0.01(+4.95%)
Apr 01, 2024 0.2425 0.2549 0.2301 0.2301 62,000 -0.01(-5.85%)
Mar 27, 2024 0.2444 0 +0.00(+1.83%)
Mar 26, 2024 0.2500 0.2500 0.2301 0.2400 98,832 -0.01(-3.81%)
Mar 25, 2024 0.2500 0.2500 0.2495 0.2495 67,000 -0.00(-0.20%)
Mar 22, 2024 0.2750 0.2750 0.2360 0.2500 197,230 -0.01(-3.85%)
Mar 21, 2024 0.2450 0.2600 0.2300 0.2600 82,980 +0.01(+4.00%)
Mar 20, 2024 0.2500 0.2600 0.2350 0.2500 143,860 -0.00(-0.04%)
Mar 19, 2024 0.2560 0.2600 0.2300 0.2501 50,333 +0.02(+8.50%)
Mar 18, 2024 0.2450 0.2550 0.2300 0.2305 281,200 -0.02(-9.61%)
Mar 15, 2024 0.2550 0.2550 0.2375 0.2550 176,000 +0.02(+6.25%)
Mar 14, 2024 0.2450 0.2550 0.2400 0.2400 114,500 +0.01(+4.35%)
Mar 13, 2024 0.2150 0.2350 0.2150 0.2300 145,000 -0.01(-4.17%)
Mar 12, 2024 0.2400 0.2400 0.2200 0.2400 32,500 +0.02(+10.34%)
Mar 11, 2024 0.2250 0.2400 0.2100 0.2175 36,000 -0.02(-7.45%)
Mar 08, 2024 0.2350 0.2415 0.2250 0.2350 215,036 -0.01(-2.08%)
Mar 07, 2024 0.2225 0.2448 0.2225 0.2400 134,000 +0.02(+7.87%)
Mar 05, 2024 0.2225 0 +0.01(+5.90%)
Mar 01, 2024 0.2150 0.2300 0.2150 0.2101 34,000 +0.02(+7.74%)
Feb 29, 2024 0.1850 0.1950 0.1850 0.1950 61,360 +0.01(+2.63%)
Feb 28, 2024 0.1950 0.1950 0.1850 0.1900 30,137 -0.01(-7.32%)
Feb 27, 2024 0.2005 0.2050 0.1850 0.2050 35,994 -0.01(-2.38%)
Feb 23, 2024 0.2000 0.2000 0.2000 0.2100 25,000 +0.02(+13.51%)
Feb 20, 2024 0.1850 0 -0.02(-11.53%)
Feb 16, 2024 0.1900 0.2091 0.1900 0.2091 30,086 -0.00(-0.43%)
Feb 14, 2024 0.2100 0 +0.00(+0.00%)
Feb 13, 2024 0.2100 0.2150 0.2020 0.2100 125,000 +0.01(+5.00%)
Feb 12, 2024 0.1944 0.2000 0.1944 0.2000 30,000 +0.01(+2.56%)
Feb 09, 2024 0.2000 0.2100 0.1900 0.1950 89,000 +0.01(+2.63%)
Feb 08, 2024 0.1900 0.1900 0.1900 0.1900 17,000 +0.00(+0.00%)
Feb 07, 2024 0.1700 0.1950 0.1700 0.1900 14,600 +0.00(+0.00%)
Feb 06, 2024 0.1700 0.1900 0.1700 0.1900 51,245 +0.00(+0.00%)
Feb 05, 2024 0.1840 0.1900 0.1700 0.1900 26,100 +0.00(+0.00%)
Feb 02, 2024 0.2050 0.2100 0.1900 0.1900 82,325 -0.01(-2.56%)
Feb 01, 2024 0.2021 0.2100 0.1950 0.1950 71,900 +0.00(+1.56%)
Jan 31, 2024 0.2010 0.2010 0.1920 0.1920 23,200 +0.00(+0.00%)
Jan 30, 2024 0.1920 0.1920 0.1920 0.1920 250 +0.00(+1.05%)
Jan 29, 2024 0.1700 0.2100 0.1700 0.1900 97,500 -0.01(-5.00%)
Jan 26, 2024 0.1900 0.2000 0.1900 0.2000 63,000 +0.02(+11.11%)
Jan 24, 2024 0.1800 0 +0.01(+2.86%)
Jan 23, 2024 0.1690 0.1750 0.1550 0.1750 71,000 +0.01(+3.55%)
Jan 22, 2024 0.1700 0.1700 0.1628 0.1690 54,500 -0.01(-6.11%)
Jan 19, 2024 0.1775 0.1800 0.1775 0.1800 6,892 +0.01(+5.88%)
Jan 18, 2024 0.1800 0.1800 0.1700 0.1700 17,100 +0.00(+0.00%)
Jan 17, 2024 0.1700 0.1700 0.1700 0.1700 3,040 +0.00(+0.00%)
Jan 16, 2024 0.1700 0.1700 0.1500 0.1700 364,200 -0.01(-5.56%)
Jan 12, 2024 0.1800 0.1800 0.1800 0.1800 9,598 +0.01(+5.88%)
Jan 11, 2024 0.1700 0.1700 0.1700 0.1700 19,000 +0.00(+0.00%)
Jan 10, 2024 0.1723 0.1723 0.1700 0.1700 8,482 +0.01(+6.25%)
Jan 09, 2024 0.1600 0.1600 0.1600 0.1600 2,000 -0.04(-20.00%)
Jan 05, 2024 0.2000 0 +0.00(+0.00%)
Jan 04, 2024 0.1776 0.2000 0.1776 0.2000 36,172 +0.03(+14.29%)
Jan 03, 2024 0.1800 0.1800 0.1750 0.1750 9,500 +0.01(+5.11%)
Jan 02, 2024 0.1650 0.1871 0.1650 0.1665 37,000 -0.02(-12.37%)
Dec 29, 2023 0.1900 0.2100 0.1500 0.1900 413,554 +0.04(+26.67%)
Dec 27, 2023 0.1500 0.1900 0.1400 0.1500 36,500 -0.04(-21.05%)
Dec 26, 2023 0.1850 0.1900 0.1850 0.1900 10,000 +0.02(+13.43%)
Dec 21, 2023 0.1675 0 -0.01(-6.94%)
Dec 20, 2023 0.1550 0.1800 0.1550 0.1800 111,900 +0.01(+5.88%)
Dec 19, 2023 0.1410 0.1700 0.1410 0.1700 216,200 +0.00(+0.00%)
Dec 18, 2023 0.1600 0.1800 0.1600 0.1700 18,000 -0.01(-5.56%)
Dec 14, 2023 0.1800 0 +0.00(+0.00%)
Dec 12, 2023 0.1800 0 +0.01(+2.86%)
Dec 11, 2023 0.1650 0.1775 0.1650 0.1750 56,000 +0.01(+4.48%)
Dec 06, 2023 0.1675 0 -0.00(-1.76%)
Dec 05, 2023 0.1705 0.1705 0.1705 0.1705 100 +0.01(+5.90%)
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.