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

Metals X Ltd (OP: MLXEF )

0.2950 -0.0060 (-1.99%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 16, 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, 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%)
Apr 01, 2022 0.5273 0.5273 0.4980 0.4997 47,227 -0.01(-2.02%)
Mar 31, 2022 0.5301 0.5325 0.4991 0.5100 18,161 -0.03(-5.33%)
Mar 30, 2022 0.5466 0.5466 0.5300 0.5387 53,667 -0.00(-0.24%)
Mar 29, 2022 0.5218 0.5500 0.5218 0.5400 35,125 +0.04(+8.00%)
Mar 28, 2022 0.5000 0.5000 0.5000 0.5000 100,000 -0.00(-0.66%)
Mar 25, 2022 0.5070 0.5100 0.5033 0.5033 35,500 +0.01(+2.17%)
Mar 24, 2022 0.4818 0.4934 0.4818 0.4926 9,628 +0.00(+0.88%)
Mar 23, 2022 0.4915 0.4915 0.4880 0.4883 59,300 -0.00(-0.55%)
Mar 22, 2022 0.4924 0.4924 0.4801 0.4910 4,700 -0.00(-0.24%)
Mar 21, 2022 0.4811 0.4922 0.4811 0.4922 107,600 +0.03(+6.01%)
Mar 18, 2022 0.4787 0.4787 0.4643 0.4643 92,486 +0.00(+0.06%)
Mar 17, 2022 0.4640 0.4640 0.4640 0.4640 71,833 +0.01(+3.11%)
Mar 16, 2022 0.4400 0.4500 0.4400 0.4500 66,517 +0.02(+4.90%)
Mar 15, 2022 0.4355 0.4355 0.4251 0.4290 33,006 -0.02(-4.24%)
Mar 14, 2022 0.4458 0.4600 0.4422 0.4480 12,919 +0.00(+0.67%)
Mar 11, 2022 0.4642 0.4642 0.4300 0.4450 15,419 -0.02(-4.49%)
Mar 10, 2022 0.4573 0.4730 0.4500 0.4659 121,981 -0.02(-3.92%)
Mar 09, 2022 0.4900 0.4965 0.4770 0.4849 47,950 +0.00(+0.73%)
Mar 08, 2022 0.4879 0.4900 0.4780 0.4814 75,990 +0.00(+1.01%)
Mar 07, 2022 0.4825 0.4890 0.4697 0.4766 103,278 -0.00(-0.56%)
Mar 04, 2022 0.4800 0.4800 0.4625 0.4793 16,710 -0.00(-0.15%)
Mar 03, 2022 0.4800 0.4800 0.4750 0.4800 23,501 +0.01(+3.23%)
Mar 02, 2022 0.4736 0.4870 0.4500 0.4650 376,917 +0.03(+5.68%)
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.