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

Metals X Ltd (OP: MLXEF )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 21, 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 (%)
May 31, 2023 0.1750 0.1970 0.1750 0.1938 6,500 -0.03(-11.91%)
May 30, 2023 0.2200 0.2200 0.2200 0.2200 47,300 +0.01(+4.81%)
May 26, 2023 0.1915 0.2100 0.1915 0.2099 55,000 +0.03(+15.58%)
May 23, 2023 0.1816 0 +0.00(+0.06%)
May 17, 2023 0.1815 0 +0.01(+6.76%)
May 15, 2023 0.1700 0 +0.00(+0.00%)
May 11, 2023 0.1700 0 -0.01(-8.11%)
May 10, 2023 0.1820 0.1850 0.1820 0.1850 34,027 -0.01(-5.61%)
May 05, 2023 0.1960 0 -0.00(-2.10%)
May 04, 2023 0.1800 0.2002 0.1800 0.2002 755 +0.01(+2.67%)
May 01, 2023 0.1950 0 +0.02(+8.33%)
Apr 28, 2023 0.1800 0.1800 0.1800 0.1800 23,000 -0.02(-12.20%)
Apr 26, 2023 0.2050 0 +0.01(+6.22%)
Apr 25, 2023 0.2015 0.2015 0.1930 0.1930 35,200 +0.00(+1.05%)
Apr 24, 2023 0.2030 0.2030 0.1910 0.1910 162,365 -0.02(-11.16%)
Apr 21, 2023 0.2150 0.2150 0.2150 0.2150 10,000 +0.00(+0.00%)
Apr 20, 2023 0.2263 0.2290 0.2000 0.2150 194,395 -0.01(-5.49%)
Apr 19, 2023 0.2275 0.2275 0.2275 0.2275 53,312 -0.00(-1.09%)
Apr 18, 2023 0.2400 0.2400 0.2300 0.2300 2,387 -0.01(-2.50%)
Apr 17, 2023 0.2283 0.2550 0.2100 0.2359 267,335 +0.06(+30.98%)
Apr 14, 2023 0.2030 0.2030 0.1800 0.1801 80,000 -0.01(-3.95%)
Apr 13, 2023 0.1802 0.1875 0.1802 0.1875 50,788 -0.01(-3.15%)
Apr 12, 2023 0.1936 0.1936 0.1936 0.1936 300 -0.01(-3.20%)
Apr 10, 2023 0.2000 0 +0.01(+7.12%)
Apr 06, 2023 0.1867 0.1867 0.1867 0.1867 2,000 -0.00(-0.16%)
Apr 05, 2023 0.1990 0.1993 0.1870 0.1870 338,655 -0.00(-0.53%)
Apr 04, 2023 0.1975 0.2015 0.1880 0.1880 65,000 -0.01(-6.00%)
Apr 03, 2023 0.2139 0.2150 0.1950 0.2000 226,262 -0.03(-12.40%)
Mar 31, 2023 0.2115 0.2283 0.2115 0.2283 57,000 +0.02(+11.37%)
Mar 30, 2023 0.1991 0.2169 0.1991 0.2050 701,328 +0.01(+5.13%)
Mar 29, 2023 0.1900 0.2008 0.1810 0.1950 153,832 +0.01(+2.63%)
Mar 28, 2023 0.1900 0.1900 0.1810 0.1900 89,065 +0.00(+0.00%)
Mar 27, 2023 0.1979 0.1979 0.1891 0.1900 102,995 -0.01(-7.32%)
Mar 24, 2023 0.1751 0.2050 0.1751 0.2050 135,779 +0.02(+12.70%)
Mar 23, 2023 0.1796 0.1850 0.1701 0.1819 319,171 -0.00(-1.52%)
Mar 22, 2023 0.1909 0.1909 0.1847 0.1847 156,650 +0.01(+7.07%)
Mar 21, 2023 0.1743 0.1743 0.1725 0.1725 26,255 +0.00(+1.71%)
Mar 20, 2023 0.1696 0.1732 0.1696 0.1696 11,183 -0.00(-0.82%)
Mar 17, 2023 0.1750 0.1816 0.1710 0.1710 227,054 -0.01(-3.17%)
Mar 16, 2023 0.1765 0.1802 0.1751 0.1766 65,500 -0.01(-6.01%)
Mar 15, 2023 0.1974 0.1974 0.1600 0.1879 116,866 -0.00(-1.11%)
Mar 14, 2023 0.1880 0.1900 0.1838 0.1900 50,500 +0.00(+0.00%)
Mar 13, 2023 0.1963 0.1963 0.1800 0.1900 53,000 +0.00(+2.48%)
Mar 10, 2023 0.1872 0.1872 0.1827 0.1854 48,200 -0.00(-1.96%)
Mar 09, 2023 0.2019 0.2019 0.1891 0.1891 27,440 -0.01(-5.45%)
Mar 08, 2023 0.1859 0.2005 0.1859 0.2000 361,818 +0.00(+0.00%)
Mar 07, 2023 0.2000 0.2000 0.2000 0.2000 36,000 -0.00(-0.50%)
Mar 06, 2023 0.2000 0.2080 0.2000 0.2010 320,622 -0.01(-2.90%)
Mar 03, 2023 0.2077 0.2080 0.2060 0.2070 412,900 -0.01(-4.39%)
Mar 02, 2023 0.2170 0.2199 0.2100 0.2165 85,000 -0.00(-1.59%)
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.