Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 0.0490 0.0490 0.0490 0 +0.00(+2.08%)
Sep 23, 2020 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Sep 22, 2020 0.0520 0.0520 0.0500 0.0500 410,000 -0.00(-9.09%)
Sep 18, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 15, 2020 0.0550 0.0550 0.0550 0 -0.00(-4.18%)
Sep 09, 2020 0.0574 0.0574 0.0574 0 -0.00(-4.33%)
Sep 08, 2020 0.0600 0.0600 0.0600 0.0600 20,000 -0.00(-4.76%)
Sep 04, 2020 0.0630 0.0630 0.0630 0.0630 900 -0.00(-5.97%)
Sep 02, 2020 0.0670 0.0670 0.0670 0 +0.00(+6.35%)
Sep 01, 2020 0.0630 0.0630 0.0630 0.0630 48,000 -0.00(-3.82%)
Aug 31, 2020 0.0630 0.0655 0.0630 0.0655 30,000 -0.01(-8.01%)
Aug 28, 2020 0.0700 0.0713 0.0650 0.0712 181,700 +0.01(+18.67%)
Aug 27, 2020 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Aug 25, 2020 0.0650 0.0650 0.0650 0 +0.00(+3.17%)
Aug 24, 2020 0.0700 0.0700 0.0630 0.0630 15,000 -0.00(-4.55%)
Aug 18, 2020 0.0660 0.0660 0.0660 0 +0.00(+3.94%)
Aug 12, 2020 0.0635 0.0635 0.0635 0 +0.00(+5.83%)
Aug 11, 2020 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+7.14%)
Aug 04, 2020 0.0560 0.0560 0.0560 0 -0.00(-6.67%)
Aug 03, 2020 0.0630 0.0630 0.0600 0.0600 6,300 -0.00(-6.25%)
Jul 31, 2020 0.0640 0.0640 0.0570 0.0640 61,000 +0.00(+1.59%)
Jul 30, 2020 0.0630 0.0650 0.0630 0.0630 374,400 +0.00(+3.28%)
Jul 28, 2020 0.0610 0.0610 0.0610 0 -0.01(-8.96%)
Jul 23, 2020 0.0670 0.0670 0.0670 0 +0.01(+11.67%)
Jul 21, 2020 0.0600 0.0600 0.0600 0 +0.00(+5.26%)
Jul 20, 2020 0.0540 0.0600 0.0540 0.0570 307,950 -0.00(-6.56%)
Jul 14, 2020 0.0610 0.0610 0.0610 0 -0.01(-10.29%)
Jul 13, 2020 0.0680 0.0680 0.0680 0.0680 20,000 +0.00(+4.62%)
Jul 10, 2020 0.0650 0.0650 0.0650 0.0650 6,300 +0.01(+10.17%)
Jul 07, 2020 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Jul 02, 2020 0.0590 0.0590 0.0590 0 +0.00(+3.51%)
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.