Metals X Ltd (OP: MLXEF )

0.4044 USD -0.0250 (-5.82%)
Streaming Delayed Price Updated: 3:36 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 0.4000 0.4190 0.4000 0.4000 56,610 +0.01(+1.50%)
Dec 31, 2021 0.4007 0.4200 0.3930 0.3941 208,412 +0.05(+15.91%)
Dec 30, 2021 0.3400 0.3400 0.3400 0.3400 20,001 +0.00(+0.00%)
Dec 29, 2021 0.3401 0.3443 0.3309 0.3400 39,570 +0.01(+1.80%)
Dec 28, 2021 0.3340 0.3340 0.3340 0.3340 6,500 +0.00(+1.21%)
Dec 23, 2021 0.3300 0.3300 0.3300 0 +0.01(+2.48%)
Dec 22, 2021 0.3220 0.3220 0.3220 0.3220 3,000 +0.00(+0.12%)
Dec 21, 2021 0.3216 0.3216 0.3216 0.3216 800 -0.02(-5.41%)
Dec 20, 2021 0.3400 0.3400 0.3400 0.3400 1,500 +0.00(+0.03%)
Dec 16, 2021 0.3399 0.3399 0.3399 0 +0.00(+1.46%)
Dec 15, 2021 0.3370 0.3370 0.3350 0.3350 10,560 -0.01(-1.47%)
Dec 14, 2021 0.3556 0.3556 0.3400 0.3400 55,551 -0.01(-4.23%)
Dec 13, 2021 0.3700 0.3741 0.3550 0.3550 81,670 +0.01(+2.78%)
Dec 10, 2021 0.3577 0.3577 0.3454 0.3454 70,565 -0.01(-4.06%)
Dec 09, 2021 0.3672 0.3700 0.3600 0.3600 20,300 +0.00(+0.87%)
Dec 08, 2021 0.3600 0.3800 0.3569 0.3569 96,602 +0.01(+1.97%)
Dec 07, 2021 0.3417 0.3500 0.3417 0.3500 114,512 +0.02(+6.06%)
Dec 06, 2021 0.3398 0.3398 0.3250 0.3300 225,795 +0.03(+8.91%)
Dec 03, 2021 0.3200 0.3219 0.3030 0.3030 44,485 -0.00(-0.69%)
Dec 02, 2021 0.2951 0.3099 0.2951 0.3051 156,644 +0.01(+3.92%)
Dec 01, 2021 0.2950 0.3120 0.2936 0.2936 78,461 +0.01(+4.86%)
Nov 30, 2021 0.2801 0.2820 0.2701 0.2800 45,117 -0.01(-2.41%)
Nov 26, 2021 0.2869 0.2869 0.2869 0 -0.01(-3.01%)
Nov 24, 2021 0.2919 0.3026 0.2850 0.2958 61,742 +0.01(+4.08%)
Nov 23, 2021 0.2890 0.2890 0.2633 0.2842 134,182 -0.01(-3.69%)
Nov 22, 2021 0.2952 0.2952 0.2859 0.2951 13,107 +0.00(+0.96%)
Nov 19, 2021 0.2931 0.2931 0.2775 0.2923 167,920 +0.02(+5.68%)
Nov 18, 2021 0.2839 0.2766 0.2766 0.2766 56,700 +0.00(+1.24%)
Nov 16, 2021 0.2732 0.2732 0.2732 0 +0.00(+0.26%)
Nov 15, 2021 0.2725 0.2725 0.2725 0.2725 11,159 +0.00(+0.04%)
Nov 12, 2021 0.2724 0.2724 0.2724 0.2724 1,512 +0.00(+1.26%)
Nov 11, 2021 0.2690 0.2690 0.2690 0.2690 5,000 -0.01(-4.44%)
Nov 05, 2021 0.2815 0.2815 0.2815 0 +0.00(+0.04%)
Nov 04, 2021 0.2738 0.2814 0.2738 0.2814 109,490 +0.02(+7.32%)
Nov 03, 2021 0.2808 0.2808 0.2622 0.2622 28,600 -0.02(-6.62%)
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.