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: 2:06 PM EDT, May 29, 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 29, 2024 0.1850 0.1950 0.1850 0.1950 61,360 +0.01(+2.63%)
Feb 28, 2024 0.1950 0.1950 0.1850 0.1900 30,137 -0.01(-7.32%)
Feb 27, 2024 0.2005 0.2050 0.1850 0.2050 35,994 -0.01(-2.38%)
Feb 23, 2024 0.2000 0.2000 0.2000 0.2100 25,000 +0.02(+13.51%)
Feb 20, 2024 0.1850 0 -0.02(-11.53%)
Feb 16, 2024 0.1900 0.2091 0.1900 0.2091 30,086 -0.00(-0.43%)
Feb 14, 2024 0.2100 0 +0.00(+0.00%)
Feb 13, 2024 0.2100 0.2150 0.2020 0.2100 125,000 +0.01(+5.00%)
Feb 12, 2024 0.1944 0.2000 0.1944 0.2000 30,000 +0.01(+2.56%)
Feb 09, 2024 0.2000 0.2100 0.1900 0.1950 89,000 +0.01(+2.63%)
Feb 08, 2024 0.1900 0.1900 0.1900 0.1900 17,000 +0.00(+0.00%)
Feb 07, 2024 0.1700 0.1950 0.1700 0.1900 14,600 +0.00(+0.00%)
Feb 06, 2024 0.1700 0.1900 0.1700 0.1900 51,245 +0.00(+0.00%)
Feb 05, 2024 0.1840 0.1900 0.1700 0.1900 26,100 +0.00(+0.00%)
Feb 02, 2024 0.2050 0.2100 0.1900 0.1900 82,325 -0.01(-2.56%)
Feb 01, 2024 0.2021 0.2100 0.1950 0.1950 71,900 +0.00(+1.56%)
Jan 31, 2024 0.2010 0.2010 0.1920 0.1920 23,200 +0.00(+0.00%)
Jan 30, 2024 0.1920 0.1920 0.1920 0.1920 250 +0.00(+1.05%)
Jan 29, 2024 0.1700 0.2100 0.1700 0.1900 97,500 -0.01(-5.00%)
Jan 26, 2024 0.1900 0.2000 0.1900 0.2000 63,000 +0.02(+11.11%)
Jan 24, 2024 0.1800 0 +0.01(+2.86%)
Jan 23, 2024 0.1690 0.1750 0.1550 0.1750 71,000 +0.01(+3.55%)
Jan 22, 2024 0.1700 0.1700 0.1628 0.1690 54,500 -0.01(-6.11%)
Jan 19, 2024 0.1775 0.1800 0.1775 0.1800 6,892 +0.01(+5.88%)
Jan 18, 2024 0.1800 0.1800 0.1700 0.1700 17,100 +0.00(+0.00%)
Jan 17, 2024 0.1700 0.1700 0.1700 0.1700 3,040 +0.00(+0.00%)
Jan 16, 2024 0.1700 0.1700 0.1500 0.1700 364,200 -0.01(-5.56%)
Jan 12, 2024 0.1800 0.1800 0.1800 0.1800 9,598 +0.01(+5.88%)
Jan 11, 2024 0.1700 0.1700 0.1700 0.1700 19,000 +0.00(+0.00%)
Jan 10, 2024 0.1723 0.1723 0.1700 0.1700 8,482 +0.01(+6.25%)
Jan 09, 2024 0.1600 0.1600 0.1600 0.1600 2,000 -0.04(-20.00%)
Jan 05, 2024 0.2000 0 +0.00(+0.00%)
Jan 04, 2024 0.1776 0.2000 0.1776 0.2000 36,172 +0.03(+14.29%)
Jan 03, 2024 0.1800 0.1800 0.1750 0.1750 9,500 +0.01(+5.11%)
Jan 02, 2024 0.1650 0.1871 0.1650 0.1665 37,000 -0.02(-12.37%)
Dec 29, 2023 0.1900 0.2100 0.1500 0.1900 413,554 +0.04(+26.67%)
Dec 27, 2023 0.1500 0.1900 0.1400 0.1500 36,500 -0.04(-21.05%)
Dec 26, 2023 0.1850 0.1900 0.1850 0.1900 10,000 +0.02(+13.43%)
Dec 21, 2023 0.1675 0 -0.01(-6.94%)
Dec 20, 2023 0.1550 0.1800 0.1550 0.1800 111,900 +0.01(+5.88%)
Dec 19, 2023 0.1410 0.1700 0.1410 0.1700 216,200 +0.00(+0.00%)
Dec 18, 2023 0.1600 0.1800 0.1600 0.1700 18,000 -0.01(-5.56%)
Dec 14, 2023 0.1800 0 +0.00(+0.00%)
Dec 12, 2023 0.1800 0 +0.01(+2.86%)
Dec 11, 2023 0.1650 0.1775 0.1650 0.1750 56,000 +0.01(+4.48%)
Dec 06, 2023 0.1675 0 -0.00(-1.76%)
Dec 05, 2023 0.1705 0.1705 0.1705 0.1705 100 +0.01(+5.90%)
Dec 01, 2023 0.1610 0 -0.01(-4.17%)
Nov 29, 2023 0.1680 0.1680 0.1680 0.1680 4,500 -0.00(-1.18%)
Nov 28, 2023 0.1700 0.1800 0.1700 0.1700 11,500 +0.00(+0.00%)
Nov 27, 2023 0.1700 0.1700 0.1700 0.1700 500,000 -0.01(-6.85%)
Nov 22, 2023 0.1825 0 +0.01(+6.10%)
Nov 20, 2023 0.1720 0 +0.00(+2.99%)
Nov 17, 2023 0.1835 0.1835 0.1670 0.1670 14,000 -0.01(-7.22%)
Nov 14, 2023 0.1800 0 +0.01(+9.09%)
Nov 13, 2023 0.1650 0.1800 0.1650 0.1650 40,000 -0.01(-8.33%)
Nov 10, 2023 0.1650 0.1820 0.1650 0.1800 20,100 +0.00(+0.00%)
Nov 07, 2023 0.1800 0 -0.01(-5.26%)
Nov 03, 2023 0.1900 0 +0.01(+7.04%)
Nov 01, 2023 0.1775 0 -0.00(-1.39%)
Oct 31, 2023 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+9.09%)
Oct 27, 2023 0.1650 0 +0.00(+0.00%)
Oct 26, 2023 0.1613 0.1675 0.1613 0.1650 62,030 -0.01(-8.33%)
Oct 25, 2023 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+9.09%)
Oct 24, 2023 0.1500 0.1665 0.1500 0.1650 455,199 -0.01(-8.33%)
Oct 23, 2023 0.1600 0.1800 0.1600 0.1800 352,616 +0.01(+5.88%)
Oct 19, 2023 0.1700 0 +0.00(+0.00%)
Oct 17, 2023 0.1700 0.1700 0.1700 0.1700 800 -0.01(-5.56%)
Oct 16, 2023 0.1600 0.1800 0.1600 0.1800 502,619 -0.02(-7.69%)
Oct 13, 2023 0.1780 0.1950 0.1780 0.1950 10,000 +0.02(+14.71%)
Oct 12, 2023 0.1610 0.1800 0.1610 0.1700 32,800 -0.03(-15.00%)
Oct 10, 2023 0.1805 0.2000 0.1805 0.2000 5,200 +0.00(+0.00%)
Oct 09, 2023 0.2000 0.2000 0.2000 0.2000 3,333 +0.04(+21.21%)
Oct 06, 2023 0.1600 0.2000 0.1600 0.1650 360,383 -0.04(-17.50%)
Oct 05, 2023 0.1800 0.2000 0.1650 0.2000 370,664 +0.02(+11.11%)
Oct 04, 2023 0.1650 0.1800 0.1650 0.1800 296,079 +0.00(+0.00%)
Oct 03, 2023 0.1700 0.1800 0.1650 0.1800 326,738 -0.03(-14.29%)
Sep 29, 2023 0.2100 75 +0.04(+22.81%)
Sep 27, 2023 0.1710 0 +0.00(+0.59%)
Sep 26, 2023 0.2050 0.2100 0.1700 0.1700 45,210 -0.04(-19.05%)
Sep 25, 2023 0.1062 0.2100 0.2000 0.2100 52,300 +0.00(+0.00%)
Sep 22, 2023 0.2020 0.2100 0.1900 0.2100 153,724 -0.01(-4.55%)
Sep 18, 2023 0.2200 0 +0.03(+17.02%)
Sep 15, 2023 0.1900 0.2000 0.1880 0.1880 90,318 +0.01(+8.36%)
Sep 12, 2023 0.1735 0 -0.01(-3.34%)
Sep 08, 2023 0.1795 0 +0.02(+11.91%)
Sep 07, 2023 0.1800 0.2000 0.1600 0.1604 11,597 -0.04(-19.40%)
Sep 05, 2023 0.1990 0 +0.02(+10.56%)
Sep 01, 2023 0.1810 0.1810 0.1800 0.1800 24,400 +0.01(+5.88%)
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%)
Jun 01, 2023 0.1900 0.1900 0.1900 0.1900 35,093 -0.00(-1.96%)
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.