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

Metals X Ltd (OP: MLXEF )

0.2690 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 20, 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 30, 2022 0.2400 0.2400 0.2313 0.2400 18,543 +0.01(+2.13%)
Jun 29, 2022 0.2452 0.2452 0.2275 0.2350 327,662 -0.02(-8.20%)
Jun 28, 2022 0.2563 0.2563 0.2520 0.2560 33,700 -0.01(-2.25%)
Jun 27, 2022 0.2619 0.2661 0.2511 0.2619 21,700 +0.01(+4.30%)
Jun 24, 2022 0.2400 0.2511 0.2400 0.2511 48,600 +0.02(+6.85%)
Jun 23, 2022 0.2491 0.2491 0.2204 0.2350 501,658 -0.01(-5.05%)
Jun 22, 2022 0.2522 0.2538 0.2475 0.2475 33,445 -0.02(-6.95%)
Jun 21, 2022 0.2627 0.2700 0.2500 0.2660 155,685 -0.01(-5.00%)
Jun 17, 2022 0.2835 0.2885 0.2781 0.2800 324,826 +0.00(+0.86%)
Jun 16, 2022 0.2701 0.2776 0.2635 0.2776 162,588 +0.01(+2.81%)
Jun 15, 2022 0.2593 0.2799 0.2593 0.2700 120,600 -0.01(-3.05%)
Jun 14, 2022 0.2785 0.2900 0.2771 0.2785 65,400 -0.02(-5.59%)
Jun 13, 2022 0.2949 0.3000 0.2900 0.2950 51,888 -0.02(-7.44%)
Jun 10, 2022 0.3089 0.3187 0.3079 0.3187 117,500 +0.00(+0.85%)
Jun 09, 2022 0.3355 0.3355 0.3131 0.3160 522,843 -0.03(-9.71%)
Jun 08, 2022 0.3500 0.3500 0.3500 0.3500 12,000 +0.02(+5.04%)
Jun 07, 2022 0.3450 0.3474 0.3332 0.3332 93,200 -0.01(-3.42%)
Jun 06, 2022 0.3480 0.3480 0.3278 0.3450 58,631 -0.00(-0.72%)
Jun 03, 2022 0.3475 0.3475 0.3299 0.3475 39,000 -0.01(-2.17%)
Jun 02, 2022 0.3388 0.3552 0.3300 0.3552 76,165 +0.01(+2.54%)
Jun 01, 2022 0.3432 0.3464 0.3400 0.3464 120,100 -0.03(-8.48%)
May 31, 2022 0.3583 0.3786 0.3573 0.3785 34,000 +0.02(+6.62%)
May 27, 2022 0.3526 0.3550 0.3442 0.3550 47,410 +0.00(+1.02%)
May 26, 2022 0.3550 0.3550 0.3415 0.3514 19,572 +0.00(+0.40%)
May 25, 2022 0.3549 0.3549 0.3500 0.3500 20,000 +0.00(+1.01%)
May 24, 2022 0.3550 0.3550 0.3399 0.3465 7,300 +0.00(+0.90%)
May 23, 2022 0.3476 0.3476 0.3206 0.3434 103,550 -0.01(-3.27%)
May 20, 2022 0.3546 0.3550 0.3530 0.3550 6,000 -0.00(-0.98%)
May 19, 2022 0.3599 0.3600 0.3511 0.3585 29,000 +0.01(+1.53%)
May 18, 2022 0.3569 0.3607 0.3531 0.3531 22,610 +0.00(+0.00%)
May 17, 2022 0.3660 0.3660 0.3531 0.3531 233,200 -0.00(-0.54%)
May 16, 2022 0.3550 0.3580 0.3500 0.3550 142,230 +0.01(+1.43%)
May 13, 2022 0.3520 0.3580 0.3500 0.3500 78,000 +0.01(+2.94%)
May 12, 2022 0.3457 0.3458 0.3160 0.3400 344,950 -0.03(-8.36%)
May 11, 2022 0.3761 0.3850 0.3681 0.3710 85,810 -0.01(-2.37%)
May 10, 2022 0.3876 0.3915 0.3751 0.3800 92,700 -0.01(-2.56%)
May 09, 2022 0.4310 0.4310 0.3800 0.3900 1,426,633 -0.05(-11.86%)
May 06, 2022 0.4676 0.4715 0.4384 0.4425 83,934 -0.06(-11.96%)
May 05, 2022 0.5026 0.5026 0.5026 0.5026 200 +0.02(+4.17%)
May 04, 2022 0.4746 0.4825 0.4700 0.4825 29,500 -0.00(-0.52%)
May 03, 2022 0.4800 0.4913 0.4800 0.4850 159,200 -0.02(-3.00%)
May 02, 2022 0.4919 0.5000 0.4800 0.5000 99,445 -0.02(-4.25%)
Apr 29, 2022 0.5268 0.5268 0.5200 0.5222 57,038 +0.02(+4.44%)
Apr 28, 2022 0.4827 0.5000 0.4827 0.5000 19,381 +0.02(+5.22%)
Apr 27, 2022 0.4852 0.4904 0.4600 0.4752 92,385 -0.01(-2.86%)
Apr 26, 2022 0.4999 0.5003 0.4670 0.4892 513,184 -0.02(-4.32%)
Apr 25, 2022 0.5301 0.5328 0.5006 0.5113 147,810 -0.04(-7.04%)
Apr 22, 2022 0.5576 0.5590 0.5177 0.5500 209,797 -0.02(-3.22%)
Apr 21, 2022 0.5792 0.5792 0.5566 0.5683 38,468 -0.02(-3.68%)
Apr 20, 2022 0.5819 0.5950 0.5752 0.5900 327,521 +0.02(+3.51%)
Apr 19, 2022 0.5753 0.5809 0.5400 0.5700 241,974 +0.05(+8.61%)
Apr 18, 2022 0.5206 0.5248 0.5050 0.5248 118,601 +0.00(+0.92%)
Apr 14, 2022 0.5400 0.5400 0.5200 0.5200 254,537 -0.01(-0.95%)
Apr 13, 2022 0.5223 0.5250 0.5210 0.5250 59,520 +0.01(+1.06%)
Apr 12, 2022 0.5050 0.5195 0.4963 0.5195 141,674 -0.02(-3.76%)
Apr 11, 2022 0.5293 0.5398 0.5200 0.5398 184,925 +0.02(+3.81%)
Apr 08, 2022 0.5200 0.5200 0.5150 0.5200 660,597 +0.01(+1.96%)
Apr 07, 2022 0.5200 0.5200 0.5100 0.5100 124,863 -0.01(-2.30%)
Apr 06, 2022 0.5186 0.5460 0.5050 0.5220 175,650 +0.00(+0.37%)
Apr 05, 2022 0.5450 0.5450 0.5201 0.5201 7,217 -0.03(-5.44%)
Apr 04, 2022 0.5287 0.5500 0.5287 0.5500 84,800 +0.05(+10.07%)
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.