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 (%)
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%)
Mar 01, 2022 0.4599 0.4599 0.4303 0.4400 95,700 +0.01(+2.33%)
Feb 28, 2022 0.4551 0.4551 0.4280 0.4300 363,143 +0.00(+0.47%)
Feb 25, 2022 0.4096 0.4280 0.4280 0.4280 20,100 +0.03(+7.00%)
Feb 24, 2022 0.3930 0.4050 0.3925 0.4000 53,133 -0.01(-2.44%)
Feb 22, 2022 0.4100 0 -0.03(-7.66%)
Feb 18, 2022 0.4440 0 -0.01(-1.33%)
Feb 17, 2022 0.4197 0.4500 0.4132 0.4500 18,550 +0.02(+5.46%)
Feb 16, 2022 0.4267 0.4267 0.4267 0.4267 21,200 +0.01(+1.38%)
Feb 15, 2022 0.4175 0.4209 0.4140 0.4209 75,200 -0.00(-0.96%)
Feb 14, 2022 0.4289 0.4382 0.4121 0.4250 18,350 -0.02(-5.24%)
Feb 11, 2022 0.4400 0.4485 0.4243 0.4485 86,487 +0.01(+1.26%)
Feb 10, 2022 0.4500 0.4555 0.4374 0.4429 102,500 +0.02(+3.82%)
Feb 09, 2022 0.4400 0.4571 0.4266 0.4266 42,343 -0.01(-2.51%)
Feb 08, 2022 0.4300 0.4607 0.4261 0.4376 145,134 +0.05(+11.83%)
Feb 07, 2022 0.4168 0.4168 0.3913 0.3913 41,066 -0.01(-1.34%)
Feb 04, 2022 0.3860 0.3966 0.3709 0.3966 70,465 +0.01(+1.69%)
Feb 03, 2022 0.4000 0.3900 0.3900 32,951 -0.02(-5.32%)
Feb 02, 2022 0.3900 0.4119 0.3815 0.4119 127,400 +0.02(+6.43%)
Feb 01, 2022 0.3637 0.3884 0.3637 0.3870 65,272 +0.04(+10.57%)
Jan 31, 2022 0.3565 0.3637 0.3530 0.3500 261,672 -0.01(-2.78%)
Jan 28, 2022 0.3273 0.3600 0.3273 0.3600 23,001 +0.04(+12.50%)
Jan 27, 2022 0.3475 0.3475 0.3200 0.3200 581,187 -0.03(-9.60%)
Jan 26, 2022 0.3820 0.3820 0.3396 0.3540 5,855 +0.02(+6.43%)
Jan 25, 2022 0.3326 0.3850 0.3300 0.3326 105,365 -0.04(-10.93%)
Jan 24, 2022 0.3815 0.3918 0.3300 0.3734 231,580 -0.03(-7.67%)
Jan 21, 2022 0.4114 0.4114 0.3900 0.4044 91,782 -0.03(-5.82%)
Jan 20, 2022 0.4162 0.4294 0.4030 0.4294 55,728 +0.03(+8.46%)
Jan 19, 2022 0.3994 0.3994 0.3950 0.3959 48,359 +0.00(+0.94%)
Jan 18, 2022 0.3981 0.3981 0.3800 0.3922 135,325 -0.02(-4.32%)
Jan 14, 2022 0.4099 0 +0.01(+2.22%)
Jan 13, 2022 0.3990 0.4365 0.3990 0.4010 62,700 +0.01(+1.52%)
Jan 12, 2022 0.3850 0.4070 0.3850 0.3950 154,000 +0.01(+1.28%)
Jan 11, 2022 0.3826 0.3930 0.3800 0.3900 53,450 -0.01(-3.01%)
Jan 10, 2022 0.4000 0.4022 0.3696 0.4021 78,713 +0.04(+11.51%)
Jan 07, 2022 0.3700 0.3700 0.3606 0.3606 20,306 -0.01(-1.72%)
Jan 06, 2022 0.3737 0.3737 0.3611 0.3669 38,837 -0.02(-4.82%)
Jan 05, 2022 0.3843 0.3931 0.3550 0.3855 245,117 -0.00(-1.15%)
Jan 04, 2022 0.4000 0.4000 0.3800 0.3900 9,357 -0.01(-2.50%)
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.