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

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
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 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%)
Mar 01, 2023 0.2016 0.2291 0.2016 0.2200 571,000 +0.00(+0.00%)
Feb 28, 2023 0.2100 0.2200 0.2077 0.2200 487,953 -0.01(-4.31%)
Feb 27, 2023 0.2350 0.2350 0.2231 0.2299 323,452 -0.01(-5.23%)
Feb 24, 2023 0.2356 0.2427 0.2280 0.2426 293,681 -0.01(-2.49%)
Feb 23, 2023 0.2600 0.2600 0.2440 0.2488 300,362 -0.01(-2.39%)
Feb 22, 2023 0.2458 0.2550 0.2400 0.2549 1,153,380 +0.02(+8.47%)
Feb 21, 2023 0.2540 0.2540 0.2350 0.2350 242,483 -0.01(-4.12%)
Feb 17, 2023 0.2453 0.2551 0.2450 0.2451 34,084 -0.01(-5.73%)
Feb 16, 2023 0.2605 0.2700 0.2550 0.2600 459,756 +0.00(+0.19%)
Feb 15, 2023 0.2595 0.2595 0.2498 0.2595 50,100 +0.01(+2.85%)
Feb 14, 2023 0.2450 0.2523 0.2450 0.2523 2,750 +0.00(+0.92%)
Feb 13, 2023 0.2600 0.2600 0.2353 0.2500 113,839 -0.00(-1.57%)
Feb 10, 2023 0.2585 0.2585 0.2446 0.2540 303,200 +0.00(+1.07%)
Feb 09, 2023 0.2555 0.2555 0.2500 0.2513 17,960 -0.00(-1.45%)
Feb 08, 2023 0.2700 0.2749 0.2550 0.2550 113,870 -0.01(-1.92%)
Feb 07, 2023 0.2560 0.2700 0.2560 0.2600 182,300 -0.01(-4.38%)
Feb 06, 2023 0.2699 0.2719 0.2625 0.2719 893,164 +0.00(+0.74%)
Feb 03, 2023 0.2601 0.2800 0.2514 0.2699 242,070 -0.03(-10.00%)
Feb 02, 2023 0.2900 0.3000 0.2800 0.2999 302,751 +0.01(+3.38%)
Feb 01, 2023 0.2800 0.2950 0.2800 0.2901 27,000 +0.00(+0.03%)
Jan 31, 2023 0.3000 0.3000 0.2900 0.2900 56,200 -0.02(-6.09%)
Jan 30, 2023 0.3025 0.3200 0.2850 0.3088 136,700 +0.01(+2.93%)
Jan 27, 2023 0.3001 0.3138 0.2998 0.3000 132,186 -0.01(-4.70%)
Jan 26, 2023 0.3089 0.3243 0.3089 0.3148 569,450 +0.00(+0.10%)
Jan 25, 2023 0.2947 0.3174 0.2897 0.3145 290,881 +0.00(+1.45%)
Jan 24, 2023 0.3150 0.3200 0.3000 0.3100 399,390 -0.02(-5.66%)
Jan 23, 2023 0.2850 0.3350 0.2850 0.3286 268,037 +0.02(+7.99%)
Jan 20, 2023 0.2988 0.3085 0.2988 0.3043 811,214 +0.01(+4.93%)
Jan 19, 2023 0.2978 0.3000 0.2831 0.2900 107,500 +0.00(+1.05%)
Jan 18, 2023 0.2628 0.3100 0.2628 0.2870 305,744 -0.02(-6.94%)
Jan 17, 2023 0.3085 0.3085 0.2946 0.3084 509,635 +0.02(+6.34%)
Jan 13, 2023 0.2960 0.3079 0.2814 0.2900 446,530 +0.02(+8.05%)
Jan 12, 2023 0.2660 0.2800 0.2660 0.2684 37,905 +0.00(+0.75%)
Jan 11, 2023 0.2750 0.2815 0.2600 0.2664 58,212 -0.00(-1.33%)
Jan 10, 2023 0.2668 0.2735 0.2602 0.2700 60,000 -0.00(-1.10%)
Jan 09, 2023 0.2696 0.2784 0.2650 0.2730 17,301 -0.01(-3.57%)
Jan 06, 2023 0.2600 0.2831 0.2600 0.2831 11,100 +0.01(+4.85%)
Jan 05, 2023 0.2650 0.2717 0.2650 0.2700 50,450 -0.00(-1.71%)
Jan 04, 2023 0.2850 0.2884 0.2746 0.2747 137,906 +0.01(+5.65%)
Jan 03, 2023 0.2584 0.2654 0.2500 0.2600 545,612 -0.01(-2.51%)
Dec 30, 2022 0.2600 0.2797 0.2430 0.2667 421,942 +0.03(+11.12%)
Dec 29, 2022 0.2300 0.2400 0.2200 0.2400 182,650 +0.01(+6.67%)
Dec 28, 2022 0.2071 0.2252 0.2071 0.2250 225,580 +0.02(+11.28%)
Dec 27, 2022 0.1998 0.2090 0.1998 0.2022 13,964 -0.00(-2.22%)
Dec 23, 2022 0.2035 0.2090 0.2000 0.2068 57,450 +0.02(+8.16%)
Dec 22, 2022 0.2095 0.2095 0.1912 0.1912 132,139 -0.02(-8.47%)
Dec 21, 2022 0.2000 0.2090 0.1930 0.2089 72,549 +0.03(+14.78%)
Dec 20, 2022 0.1820 0.1820 0.1820 0.1820 4,090 -0.01(-5.75%)
Dec 19, 2022 0.1931 0.1931 0.1931 0.1931 2,400 -0.00(-1.28%)
Dec 16, 2022 0.1804 0.1956 0.1804 0.1956 455,562 -0.00(-0.76%)
Dec 15, 2022 0.1971 0.1971 0.1971 0.1971 30,500 +0.00(+0.77%)
Dec 14, 2022 0.1976 0.1976 0.1956 0.1956 48,130 -0.00(-1.91%)
Dec 13, 2022 0.1950 0.1994 0.1900 0.1994 23,075 -0.01(-4.82%)
Dec 12, 2022 0.2095 0.2095 0.2095 0.2095 200 +0.00(+0.19%)
Dec 09, 2022 0.2096 0.2096 0.2002 0.2091 57,431 +0.00(+1.21%)
Dec 08, 2022 0.2040 0.2165 0.1972 0.2066 229,201 +0.02(+12.83%)
Dec 07, 2022 0.1866 0.1866 0.1800 0.1831 21,150 -0.01(-6.77%)
Dec 06, 2022 0.2014 0.2041 0.1964 0.1964 19,712 +0.00(+2.19%)
Dec 05, 2022 0.1922 0.1994 0.1922 0.1922 30,100 -0.01(-3.71%)
Dec 01, 2022 0.1996 0 +0.01(+7.25%)
Nov 30, 2022 0.1941 0.1941 0.1861 0.1861 25,500 +0.01(+3.39%)
Nov 29, 2022 0.1850 0.1850 0.1800 0.1800 15,000 -0.00(-2.01%)
Nov 25, 2022 0.1837 0 -0.00(-0.76%)
Nov 23, 2022 0.1852 0.1852 0.1782 0.1851 54,300 -0.00(-1.28%)
Nov 22, 2022 0.1850 0.1899 0.1850 0.1875 79,500 +0.00(+2.40%)
Nov 21, 2022 0.1850 0.1909 0.1831 0.1831 32,500 -0.02(-11.93%)
Nov 18, 2022 0.2079 0.2079 0.2079 0.2079 3,000 -0.00(-1.00%)
Nov 17, 2022 0.2111 0.2111 0.2100 0.2100 7,600 -0.02(-7.28%)
Nov 16, 2022 0.2258 0.2265 0.2216 0.2265 23,800 +0.01(+5.45%)
Nov 15, 2022 0.2194 0.2200 0.2097 0.2148 32,000 -0.01(-2.36%)
Nov 14, 2022 0.2117 0.2200 0.2117 0.2200 11,000 +0.02(+7.32%)
Nov 11, 2022 0.1990 0.2072 0.1990 0.2050 40,500 +0.01(+7.89%)
Nov 10, 2022 0.1900 0.1900 0.1900 0.1900 30,500 +0.01(+8.26%)
Nov 09, 2022 0.1693 0.1755 0.1693 0.1755 16,000 +0.01(+3.24%)
Nov 07, 2022 0.1700 0 +0.01(+6.25%)
Nov 04, 2022 0.1638 0.1649 0.1542 0.1600 77,100 +0.01(+3.90%)
Nov 03, 2022 0.1606 0.1606 0.1540 0.1540 26,500 -0.01(-3.75%)
Nov 02, 2022 0.1631 0.1633 0.1583 0.1600 98,500 -0.01(-6.32%)
Nov 01, 2022 0.1650 0.1708 0.1650 0.1708 90,000 +0.02(+11.63%)
Oct 31, 2022 0.1540 0.1615 0.1530 0.1530 101,785 -0.02(-13.75%)
Oct 28, 2022 0.1690 0.1775 0.1573 0.1774 96,380 +0.01(+4.35%)
Oct 27, 2022 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Oct 26, 2022 0.1700 0.1700 0.1700 0.1700 59,497 -0.01(-4.06%)
Oct 24, 2022 0.1772 3 -0.00(-1.56%)
Oct 21, 2022 0.1830 0.1830 0.1637 0.1800 221,950 +0.01(+3.45%)
Oct 20, 2022 0.1660 0.1750 0.1660 0.1740 93,600 +0.00(+2.35%)
Oct 19, 2022 0.1780 0.1780 0.1700 0.1700 38,000 -0.01(-6.08%)
Oct 18, 2022 0.1810 0.1810 0.1810 0.1810 3,000 -0.00(-0.06%)
Oct 17, 2022 0.1751 0.1811 0.1751 0.1811 16,000 -0.00(-2.11%)
Oct 14, 2022 0.1880 0.1880 0.1850 0.1850 15,300 -0.01(-4.05%)
Oct 13, 2022 0.1793 0.1928 0.1691 0.1928 26,622 +0.01(+7.59%)
Oct 11, 2022 0.1792 0 -0.01(-3.19%)
Oct 10, 2022 0.2064 0.2064 0.1851 0.1851 5,210 -0.02(-11.86%)
Oct 07, 2022 0.2113 0.2113 0.2100 0.2100 30,114 -0.01(-3.76%)
Oct 06, 2022 0.2102 0.2182 0.2102 0.2182 100,100 +0.02(+8.07%)
Oct 05, 2022 0.1936 0.2020 0.1936 0.2019 67,745 +0.02(+12.17%)
Oct 04, 2022 0.1800 0.1900 0.1800 0.1800 80,456 +0.01(+7.66%)
Oct 03, 2022 0.1672 0.1672 0.1672 0.1672 12,000 -0.01(-7.11%)
Sep 29, 2022 0.1800 0 +0.00(+0.00%)
Sep 28, 2022 0.1750 0.1800 0.1734 0.1800 218,600 +0.01(+4.96%)
Sep 27, 2022 0.1715 0.1715 0.1715 0.1715 15,000 +0.00(+0.88%)
Sep 26, 2022 0.1700 0.1700 0.1700 0.1700 25,267 +0.00(+0.35%)
Sep 23, 2022 0.1750 0.1750 0.1694 0.1694 26,100 -0.02(-9.36%)
Sep 20, 2022 0.1869 0 +0.00(+1.58%)
Sep 19, 2022 0.1840 0.1840 0.1840 0.1840 40,000 +0.00(+2.51%)
Sep 16, 2022 0.1840 0.1846 0.1795 0.1795 72,500 -0.02(-7.95%)
Sep 15, 2022 0.1925 0.1950 0.1800 0.1950 74,370 +0.01(+6.32%)
Sep 14, 2022 0.1907 0.1907 0.1834 0.1834 5,000 +0.00(+1.89%)
Sep 13, 2022 0.1898 0.1900 0.1770 0.1800 82,700 -0.01(-5.26%)
Sep 12, 2022 0.1995 0.1995 0.1900 0.1900 95,212 -0.01(-2.56%)
Sep 09, 2022 0.1948 0.1950 0.1902 0.1950 63,200 +0.01(+4.22%)
Sep 08, 2022 0.1896 0.1896 0.1776 0.1871 8,904 -0.02(-10.61%)
Sep 06, 2022 0.2093 0 +0.03(+16.28%)
Sep 02, 2022 0.1900 0.1900 0.1776 0.1800 45,000 -0.01(-3.54%)
Sep 01, 2022 0.1875 0.1875 0.1866 0.1866 11,097 -0.01(-2.86%)
Aug 31, 2022 0.1921 0.1990 0.1921 0.1921 6,945 -0.01(-3.95%)
Aug 30, 2022 0.2000 0.2000 0.2000 0.2000 3,000 +0.01(+2.77%)
Aug 29, 2022 0.1946 0.1946 0.1770 0.1946 19,100 +0.01(+3.79%)
Aug 26, 2022 0.1700 0.1875 0.1700 0.1875 2,000 -0.00(-1.32%)
Aug 24, 2022 0.1900 0 -0.01(-4.04%)
Aug 23, 2022 0.1983 0.1999 0.1915 0.1980 11,900 +0.00(+1.54%)
Aug 22, 2022 0.1948 0.1958 0.1866 0.1950 45,500 +0.00(+1.19%)
Aug 18, 2022 0.1927 10 -0.00(-0.57%)
Aug 17, 2022 0.1949 0.1949 0.1915 0.1938 4,600 -0.01(-3.68%)
Aug 16, 2022 0.2000 0.2012 0.1975 0.2012 132,100 +0.00(+0.60%)
Aug 15, 2022 0.2042 0.2042 0.1987 0.2000 25,550 -0.01(-5.70%)
Aug 12, 2022 0.2150 0.2150 0.2088 0.2121 20,150 -0.01(-3.55%)
Aug 11, 2022 0.2199 0.2199 0.2199 0.2199 12,000 -0.00(-2.05%)
Aug 10, 2022 0.2268 0.2268 0.2233 0.2245 3,800 +0.00(+0.94%)
Aug 09, 2022 0.2217 0.2224 0.2217 0.2224 5,000 +0.02(+7.44%)
Aug 05, 2022 0.2070 0 -0.02(-8.65%)
Aug 02, 2022 0.2266 50 +0.02(+7.90%)
Aug 01, 2022 0.2100 0.2100 0.2100 0.2100 10,000 -0.02(-7.12%)
Jul 29, 2022 0.2261 0.2261 0.2261 0.2261 600 +0.02(+10.72%)
Jul 27, 2022 0.2042 0 -0.00(-2.02%)
Jul 26, 2022 0.2092 0.2092 0.2084 0.2084 1,200 -0.01(-6.46%)
Jul 25, 2022 0.2164 0.2228 0.2164 0.2228 725 +0.01(+3.63%)
Jul 22, 2022 0.2150 0.2150 0.2150 0.2150 5,000 -0.00(-1.83%)
Jul 20, 2022 0.2190 0 +0.01(+3.16%)
Jul 19, 2022 0.2190 0.2190 0.2100 0.2123 210,950 +0.00(+1.10%)
Jul 18, 2022 0.2145 0.2190 0.2100 0.2100 117,762 +0.00(+0.00%)
Jul 15, 2022 0.2089 0.2100 0.2089 0.2100 10,815 -0.00(-2.10%)
Jul 14, 2022 0.2150 0.2200 0.2090 0.2145 29,400 -0.01(-2.50%)
Jul 12, 2022 0.2200 0 -0.01(-2.22%)
Jul 08, 2022 0.2250 0 +0.00(+1.26%)
Jul 07, 2022 0.2222 0.2222 0.2222 0.2222 500 -0.00(-1.24%)
Jul 06, 2022 0.2284 0.2284 0.2118 0.2250 69,600 +0.01(+2.37%)
Jul 05, 2022 0.2337 0.2337 0.2144 0.2198 65,658 -0.02(-7.30%)
Jul 01, 2022 0.2371 0.2371 0.2371 0.2371 550 -0.00(-1.21%)
Jun 30, 2022 0.2400 0.2400 0.2313 0.2400 18,543 +0.01(+2.13%)
Jun 29, 2022 0.2452 0.2452 0.2275 0.2350 327,662 -0.02(-8.20%)
Jun 28, 2022 0.2563 0.2563 0.2520 0.2560 33,700 -0.01(-2.25%)
Jun 27, 2022 0.2619 0.2661 0.2511 0.2619 21,700 +0.01(+4.30%)
Jun 24, 2022 0.2400 0.2511 0.2400 0.2511 48,600 +0.02(+6.85%)
Jun 23, 2022 0.2491 0.2491 0.2204 0.2350 501,658 -0.01(-5.05%)
Jun 22, 2022 0.2522 0.2538 0.2475 0.2475 33,445 -0.02(-6.95%)
Jun 21, 2022 0.2627 0.2700 0.2500 0.2660 155,685 -0.01(-5.00%)
Jun 17, 2022 0.2835 0.2885 0.2781 0.2800 324,826 +0.00(+0.86%)
Jun 16, 2022 0.2701 0.2776 0.2635 0.2776 162,588 +0.01(+2.81%)
Jun 15, 2022 0.2593 0.2799 0.2593 0.2700 120,600 -0.01(-3.05%)
Jun 14, 2022 0.2785 0.2900 0.2771 0.2785 65,400 -0.02(-5.59%)
Jun 13, 2022 0.2949 0.3000 0.2900 0.2950 51,888 -0.02(-7.44%)
Jun 10, 2022 0.3089 0.3187 0.3079 0.3187 117,500 +0.00(+0.85%)
Jun 09, 2022 0.3355 0.3355 0.3131 0.3160 522,843 -0.03(-9.71%)
Jun 08, 2022 0.3500 0.3500 0.3500 0.3500 12,000 +0.02(+5.04%)
Jun 07, 2022 0.3450 0.3474 0.3332 0.3332 93,200 -0.01(-3.42%)
Jun 06, 2022 0.3480 0.3480 0.3278 0.3450 58,631 -0.00(-0.72%)
Jun 03, 2022 0.3475 0.3475 0.3299 0.3475 39,000 -0.01(-2.17%)
Jun 02, 2022 0.3388 0.3552 0.3300 0.3552 76,165 +0.01(+2.54%)
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.