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

Metals X Ltd (OP: MLXEF )

0.2400 -0.0140 (-5.51%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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 (%)
Aug 31, 2023 0.1825 0.2000 0.1700 0.1700 60,352 -0.03(-15.00%)
Aug 29, 2023 0.2000 0 +0.02(+11.11%)
Aug 28, 2023 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
Aug 25, 2023 0.1800 0.1800 0.1800 0.1800 4,500 +0.00(+0.00%)
Aug 22, 2023 0.1800 0 -0.02(-7.69%)
Aug 18, 2023 0.1950 0 +0.02(+8.33%)
Aug 16, 2023 0.1800 0 +0.00(+0.00%)
Aug 15, 2023 0.1850 0.1850 0.1800 0.1800 125,475 -0.01(-6.74%)
Aug 11, 2023 0.1860 0.1860 0.1820 0.1930 10,900 -0.00(-0.31%)
Aug 10, 2023 0.1936 0.1936 0.1936 0.1936 5,000 +0.00(+1.36%)
Aug 08, 2023 0.1955 0.1955 0.1910 0.1910 100,100 -0.01(-4.50%)
Aug 07, 2023 0.2300 0.2300 0.2000 0.2000 158,458 -0.02(-9.09%)
Aug 04, 2023 0.2200 0.2200 0.2200 0.2200 42,800 +0.00(+0.00%)
Aug 03, 2023 0.2200 0.2200 0.2000 0.2200 211,700 +0.02(+12.82%)
Aug 02, 2023 0.2010 0.2010 0.1905 0.1950 499,635 -0.01(-7.14%)
Aug 01, 2023 0.2150 0.2300 0.2055 0.2100 37,950 -0.05(-17.65%)
Jul 31, 2023 0.2550 0.2550 0.2000 0.2550 52,700 +0.05(+27.50%)
Jul 28, 2023 0.2000 0.2000 0.2000 0.2000 200 -0.05(-20.00%)
Jul 27, 2023 0.2600 0.2600 0.2250 0.2500 19,672 -0.01(-3.85%)
Jul 26, 2023 0.2600 0.2600 0.2600 0.2600 106,500 +0.02(+8.33%)
Jul 25, 2023 0.2302 0.2400 0.2200 0.2400 353,950 +0.01(+4.35%)
Jul 24, 2023 0.2400 0.2600 0.2300 0.2300 96,950 -0.03(-11.54%)
Jul 21, 2023 0.2600 0.2600 0.2400 0.2600 419,600 +0.00(+0.00%)
Jul 20, 2023 0.2649 0.2800 0.2500 0.2600 396,150 +0.02(+10.17%)
Jul 19, 2023 0.2360 0.2360 0.2305 0.2360 188,732 -0.01(-5.33%)
Jul 18, 2023 0.2350 0.2500 0.2350 0.2493 195,250 +0.01(+6.09%)
Jul 17, 2023 0.2500 0.2500 0.2350 0.2350 37,000 +0.01(+5.38%)
Jul 14, 2023 0.2300 0.2300 0.2200 0.2230 34,395 +0.01(+3.72%)
Jul 13, 2023 0.2400 0.2400 0.2101 0.2150 123,700 -0.02(-6.52%)
Jul 12, 2023 0.2400 0.2400 0.2040 0.2300 160,211 +0.00(+0.00%)
Jul 11, 2023 0.2093 0.2358 0.2000 0.2300 61,916 +0.02(+9.00%)
Jul 10, 2023 0.2000 0.2190 0.2000 0.2110 30,350 +0.01(+5.50%)
Jul 07, 2023 0.2050 0.2100 0.2000 0.2000 126,044 +0.02(+10.50%)
Jul 05, 2023 0.1810 0 -0.02(-9.50%)
Jul 03, 2023 0.2000 0.2000 0.2000 0.2000 100,000 +0.01(+6.21%)
Jun 30, 2023 0.2000 0.2000 0.1810 0.1883 331,763 -0.01(-5.85%)
Jun 29, 2023 0.1810 0.2000 0.1810 0.2000 69,500 +0.02(+11.11%)
Jun 28, 2023 0.1800 0.1800 0.1800 0.1800 2,000 -0.02(-9.77%)
Jun 27, 2023 0.1900 0.2200 0.1810 0.1995 26,305 +0.02(+8.42%)
Jun 26, 2023 0.1840 0.1880 0.1840 0.1840 495,699 +0.00(+0.00%)
Jun 23, 2023 0.1800 0.1840 0.1800 0.1840 10,500 -0.01(-3.16%)
Jun 22, 2023 0.2160 0.2160 0.1900 0.1900 50,000 -0.04(-19.15%)
Jun 21, 2023 0.2190 0.2353 0.2189 0.2350 163,461 +0.02(+10.85%)
Jun 20, 2023 0.2120 0.2120 0.2100 0.2120 23,350 +0.01(+4.28%)
Jun 16, 2023 0.2050 0.2190 0.2033 0.2033 77,425 -0.01(-3.19%)
Jun 15, 2023 0.2100 0.2100 0.2000 0.2100 62,500 +0.02(+11.70%)
Jun 14, 2023 0.2000 0.2000 0.1880 0.1880 27,400 +0.01(+7.43%)
Jun 13, 2023 0.1750 0.1750 0.1750 0.1750 11,428 -0.04(-20.09%)
Jun 09, 2023 0.2190 0 +0.02(+9.50%)
Jun 08, 2023 0.1827 0.2000 0.1734 0.2000 60,000 -0.00(-0.40%)
Jun 05, 2023 0.2008 0 +0.01(+5.68%)
Jun 02, 2023 0.2000 0.2000 0.1850 0.1900 210,500 +0.00(+0.00%)
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.