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: 12:45 PM EDT, Jun 3, 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 (%)
Sep 30, 2021 0.2600 0.2680 0.2510 0.2510 24,230 -0.02(-6.97%)
Sep 29, 2021 0.2700 0.2700 0.2500 0.2698 52,140 -0.01(-1.89%)
Sep 28, 2021 0.2743 0.2750 0.2350 0.2750 236,571 -0.01(-3.37%)
Sep 27, 2021 0.2850 0.2850 0.2700 0.2846 135,450 +0.00(+1.64%)
Sep 24, 2021 0.2698 0.2892 0.2698 0.2800 477,456 +0.02(+6.14%)
Sep 23, 2021 0.2600 0.2638 0.2560 0.2638 186,388 +0.00(+1.77%)
Sep 22, 2021 0.2550 0.2600 0.2550 0.2592 127,347 +0.03(+12.74%)
Sep 21, 2021 0.2400 0.2427 0.2299 0.2299 28,412 -0.01(-4.21%)
Sep 20, 2021 0.2354 0.2488 0.2354 0.2400 196,802 -0.02(-7.69%)
Sep 17, 2021 0.2400 0.2600 0.2400 0.2600 135,277 +0.03(+13.04%)
Sep 16, 2021 0.2260 0.2312 0.2260 0.2300 137,510 +0.00(+1.23%)
Sep 15, 2021 0.2200 0.2307 0.2160 0.2272 57,430 -0.01(-2.95%)
Sep 14, 2021 0.2341 0.2341 0.2341 0.2341 8,250 +0.00(+1.08%)
Sep 13, 2021 0.2282 0.2316 0.2282 0.2316 5,000 +0.01(+4.89%)
Sep 10, 2021 0.2201 0.2208 0.2151 0.2208 73,140 +0.00(+1.52%)
Sep 08, 2021 0.2175 0.2175 0.2175 0 +0.00(+1.16%)
Sep 07, 2021 0.2201 0.2280 0.2150 0.2150 101,195 -0.02(-8.90%)
Sep 03, 2021 0.2364 0.2368 0.2274 0.2360 175,300 -0.00(-1.67%)
Sep 02, 2021 0.2312 0.2409 0.2258 0.2400 189,851 +0.02(+9.09%)
Sep 01, 2021 0.2134 0.2200 0.2134 0.2200 78,708 +0.01(+4.76%)
Aug 31, 2021 0.2050 0.2175 0.2050 0.2100 318,759 +0.01(+7.69%)
Aug 30, 2021 0.1947 0.2000 0.1947 0.1950 79,966 +0.01(+2.63%)
Aug 27, 2021 0.1899 0.1900 0.1840 0.1900 209,707 +0.00(+0.00%)
Aug 26, 2021 0.1857 0.1900 0.1829 0.1900 17,698 -0.01(-2.61%)
Aug 25, 2021 0.1978 0.1978 0.1951 0.1951 41,350 -0.00(-1.91%)
Aug 24, 2021 0.1937 0.1990 0.1937 0.1989 27,500 +0.01(+5.24%)
Aug 23, 2021 0.1890 0.1900 0.1890 0.1890 195,300 +0.00(+0.00%)
Aug 19, 2021 0.1890 0.1890 0.1890 0 -0.02(-8.70%)
Aug 18, 2021 0.1950 0.2083 0.1906 0.2070 150,668 +0.01(+4.07%)
Aug 17, 2021 0.2050 0.2050 0.1950 0.1989 192,940 -0.01(-3.45%)
Aug 16, 2021 0.1950 0.2074 0.1950 0.2060 76,370 +0.01(+3.00%)
Aug 13, 2021 0.2050 0.2050 0.1978 0.2000 55,000 -0.00(-1.67%)
Aug 12, 2021 0.2125 0.2125 0.2000 0.2034 56,250 +0.02(+8.77%)
Aug 11, 2021 0.1855 0.2020 0.1790 0.1870 630,166 -0.00(-1.58%)
Aug 10, 2021 0.1850 0.1900 0.1800 0.1900 26,730 +0.02(+8.70%)
Aug 09, 2021 0.1898 0.1898 0.1748 0.1748 58,530 -0.01(-2.89%)
Aug 06, 2021 0.1885 0.1885 0.1800 0.1800 53,045 -0.01(-5.26%)
Aug 05, 2021 0.1900 0.1900 0.1900 0.1900 7,000 -0.00(-1.04%)
Aug 03, 2021 0.1920 0.1920 0.1920 15,000 -0.01(-6.25%)
Aug 02, 2021 0.2074 0.2074 0.1905 0.2048 46,925 -0.00(-1.49%)
Jul 30, 2021 0.2079 0.2079 0.2079 0.2079 400 +0.01(+4.00%)
Jul 29, 2021 0.1932 0.2100 0.1850 0.1999 154,150 +0.01(+3.58%)
Jul 28, 2021 0.1830 0.1930 0.1800 0.1930 336,370 +0.01(+5.46%)
Jul 27, 2021 0.1830 0.1830 0.1830 0.1830 30,000 +0.00(+0.72%)
Jul 26, 2021 0.1817 0.1817 0.1817 0.1817 350 +0.00(+0.78%)
Jul 23, 2021 0.1758 0.1817 0.1758 0.1803 39,390 +0.01(+6.69%)
Jul 21, 2021 0.1690 0.1690 0.1690 0 -0.00(-2.31%)
Jul 20, 2021 0.1730 0.1730 0.1716 0.1730 18,300 +0.00(+0.76%)
Jul 19, 2021 0.1760 0.1800 0.1715 0.1717 35,300 +0.01(+3.43%)
Jul 15, 2021 0.1660 0.1660 0.1660 0 -0.02(-8.64%)
Jul 14, 2021 0.1817 0.1817 0.1728 0.1817 45,500 +0.01(+6.88%)
Jul 13, 2021 0.1730 0.1735 0.1700 0.1700 94,648 +0.00(+0.00%)
Jul 12, 2021 0.1699 0.1700 0.1650 0.1700 85,764 +0.01(+6.25%)
Jul 09, 2021 0.1720 0.1720 0.1530 0.1600 102,840 -0.01(-5.88%)
Jul 08, 2021 0.1569 0.1700 0.1568 0.1700 29,800 +0.01(+8.90%)
Jul 07, 2021 0.1633 0.1633 0.1561 0.1561 41,198 -0.01(-8.18%)
Jul 02, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
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.