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 (%)
Feb 28, 2022 0.4551 0.4551 0.4280 0.4300 363,143 +0.00(+0.47%)
Feb 25, 2022 0.4096 0.4280 0.4280 0.4280 20,100 +0.03(+7.00%)
Feb 24, 2022 0.3930 0.4050 0.3925 0.4000 53,133 -0.01(-2.44%)
Feb 22, 2022 0.4100 0 -0.03(-7.66%)
Feb 18, 2022 0.4440 0 -0.01(-1.33%)
Feb 17, 2022 0.4197 0.4500 0.4132 0.4500 18,550 +0.02(+5.46%)
Feb 16, 2022 0.4267 0.4267 0.4267 0.4267 21,200 +0.01(+1.38%)
Feb 15, 2022 0.4175 0.4209 0.4140 0.4209 75,200 -0.00(-0.96%)
Feb 14, 2022 0.4289 0.4382 0.4121 0.4250 18,350 -0.02(-5.24%)
Feb 11, 2022 0.4400 0.4485 0.4243 0.4485 86,487 +0.01(+1.26%)
Feb 10, 2022 0.4500 0.4555 0.4374 0.4429 102,500 +0.02(+3.82%)
Feb 09, 2022 0.4400 0.4571 0.4266 0.4266 42,343 -0.01(-2.51%)
Feb 08, 2022 0.4300 0.4607 0.4261 0.4376 145,134 +0.05(+11.83%)
Feb 07, 2022 0.4168 0.4168 0.3913 0.3913 41,066 -0.01(-1.34%)
Feb 04, 2022 0.3860 0.3966 0.3709 0.3966 70,465 +0.01(+1.69%)
Feb 03, 2022 0.4000 0.3900 0.3900 32,951 -0.02(-5.32%)
Feb 02, 2022 0.3900 0.4119 0.3815 0.4119 127,400 +0.02(+6.43%)
Feb 01, 2022 0.3637 0.3884 0.3637 0.3870 65,272 +0.04(+10.57%)
Jan 31, 2022 0.3565 0.3637 0.3530 0.3500 261,672 -0.01(-2.78%)
Jan 28, 2022 0.3273 0.3600 0.3273 0.3600 23,001 +0.04(+12.50%)
Jan 27, 2022 0.3475 0.3475 0.3200 0.3200 581,187 -0.03(-9.60%)
Jan 26, 2022 0.3820 0.3820 0.3396 0.3540 5,855 +0.02(+6.43%)
Jan 25, 2022 0.3326 0.3850 0.3300 0.3326 105,365 -0.04(-10.93%)
Jan 24, 2022 0.3815 0.3918 0.3300 0.3734 231,580 -0.03(-7.67%)
Jan 21, 2022 0.4114 0.4114 0.3900 0.4044 91,782 -0.03(-5.82%)
Jan 20, 2022 0.4162 0.4294 0.4030 0.4294 55,728 +0.03(+8.46%)
Jan 19, 2022 0.3994 0.3994 0.3950 0.3959 48,359 +0.00(+0.94%)
Jan 18, 2022 0.3981 0.3981 0.3800 0.3922 135,325 -0.02(-4.32%)
Jan 14, 2022 0.4099 0 +0.01(+2.22%)
Jan 13, 2022 0.3990 0.4365 0.3990 0.4010 62,700 +0.01(+1.52%)
Jan 12, 2022 0.3850 0.4070 0.3850 0.3950 154,000 +0.01(+1.28%)
Jan 11, 2022 0.3826 0.3930 0.3800 0.3900 53,450 -0.01(-3.01%)
Jan 10, 2022 0.4000 0.4022 0.3696 0.4021 78,713 +0.04(+11.51%)
Jan 07, 2022 0.3700 0.3700 0.3606 0.3606 20,306 -0.01(-1.72%)
Jan 06, 2022 0.3737 0.3737 0.3611 0.3669 38,837 -0.02(-4.82%)
Jan 05, 2022 0.3843 0.3931 0.3550 0.3855 245,117 -0.00(-1.15%)
Jan 04, 2022 0.4000 0.4000 0.3800 0.3900 9,357 -0.01(-2.50%)
Jan 03, 2022 0.4000 0.4190 0.4000 0.4000 56,610 +0.01(+1.50%)
Dec 31, 2021 0.4007 0.4200 0.3930 0.3941 208,412 +0.05(+15.91%)
Dec 30, 2021 0.3400 0.3400 0.3400 0.3400 20,001 +0.00(+0.00%)
Dec 29, 2021 0.3401 0.3443 0.3309 0.3400 39,570 +0.01(+1.80%)
Dec 28, 2021 0.3340 0.3340 0.3340 0.3340 6,500 +0.00(+1.21%)
Dec 23, 2021 0.3300 0.3300 0.3300 0 +0.01(+2.48%)
Dec 22, 2021 0.3220 0.3220 0.3220 0.3220 3,000 +0.00(+0.12%)
Dec 21, 2021 0.3216 0.3216 0.3216 0.3216 800 -0.02(-5.41%)
Dec 20, 2021 0.3400 0.3400 0.3400 0.3400 1,500 +0.00(+0.03%)
Dec 16, 2021 0.3399 0.3399 0.3399 0 +0.00(+1.46%)
Dec 15, 2021 0.3370 0.3370 0.3350 0.3350 10,560 -0.01(-1.47%)
Dec 14, 2021 0.3556 0.3556 0.3400 0.3400 55,551 -0.01(-4.23%)
Dec 13, 2021 0.3700 0.3741 0.3550 0.3550 81,670 +0.01(+2.78%)
Dec 10, 2021 0.3577 0.3577 0.3454 0.3454 70,565 -0.01(-4.06%)
Dec 09, 2021 0.3672 0.3700 0.3600 0.3600 20,300 +0.00(+0.87%)
Dec 08, 2021 0.3600 0.3800 0.3569 0.3569 96,602 +0.01(+1.97%)
Dec 07, 2021 0.3417 0.3500 0.3417 0.3500 114,512 +0.02(+6.06%)
Dec 06, 2021 0.3398 0.3398 0.3250 0.3300 225,795 +0.03(+8.91%)
Dec 03, 2021 0.3200 0.3219 0.3030 0.3030 44,485 -0.00(-0.69%)
Dec 02, 2021 0.2951 0.3099 0.2951 0.3051 156,644 +0.01(+3.92%)
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.