29Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.53	0.55	0.51	0.52	0.52	1.96%	5,992,258
Sep 25, 2025	0.52	0.55	0.50	0.51	0.51	4.08%	6,585,827
Sep 24, 2025	0.48	0.50	0.47	0.49	0.49	4.26%	4,504,609
Sep 23, 2025	0.47	0.49	0.47	0.47	0.47	2.17%	2,849,974
Sep 22, 2025	0.47	0.48	0.44	0.46	0.46	-2.13%	4,169,142
Sep 19, 2025	0.47	0.48	0.47	0.47	0.47	-	5,278,065
Sep 18, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	1,882,774
Sep 17, 2025	0.47	0.49	0.47	0.48	0.48	-1.03%	2,798,441
Sep 16, 2025	0.47	0.49	0.47	0.49	0.49	3.19%	2,748,716
Sep 15, 2025	0.46	0.48	0.45	0.47	0.47	-	2,929,880
Sep 12, 2025	0.46	0.48	0.44	0.47	0.47	4.44%	3,289,212
Sep 11, 2025	0.44	0.47	0.44	0.45	0.45	2.27%	5,409,350
Sep 10, 2025	0.44	0.45	0.42	0.44	0.44	1.15%	5,044,218
Sep 9, 2025	0.44	0.45	0.42	0.44	0.44	3.57%	5,824,397
Sep 8, 2025	0.40	0.43	0.39	0.42	0.42	3.70%	4,957,310
Sep 5, 2025	0.39	0.41	0.38	0.41	0.41	5.19%	3,187,007
Sep 4, 2025	0.40	0.41	0.38	0.39	0.39	-2.53%	4,363,542
Sep 3, 2025	0.34	0.40	0.34	0.40	0.40	16.18%	12,353,132
Sep 2, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	4,418,086
Sep 1, 2025	0.34	0.35	0.33	0.34	0.34	-1.47%	3,959,724
Aug 29, 2025	0.34	0.36	0.34	0.34	0.34	1.49%	7,815,156
Aug 28, 2025	0.32	0.34	0.31	0.34	0.34	4.69%	3,108,868
Aug 27, 2025	0.29	0.33	0.28	0.32	0.32	12.28%	5,102,498
Aug 26, 2025	0.28	0.29	0.27	0.29	0.29	-	2,710,480
Aug 25, 2025	0.27	0.29	0.26	0.29	0.29	11.76%	3,160,826
Aug 22, 2025	0.26	0.26	0.26	0.26	0.26	-1.92%	1,427,453
Aug 21, 2025	0.25	0.27	0.25	0.26	0.26	1.96%	2,282,058
Aug 20, 2025	0.27	0.27	0.25	0.26	0.26	-7.27%	4,374,713
Aug 19, 2025	0.28	0.28	0.28	0.28	0.28	-3.51%	566,322
Aug 18, 2025	0.27	0.29	0.27	0.29	0.29	3.64%	1,688,823
Aug 15, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	3,499,257
Aug 14, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	4,080,358
Aug 13, 2025	0.28	0.30	0.28	0.28	0.28	-	3,596,549
Aug 12, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	2,332,094
Aug 11, 2025	0.28	0.30	0.28	0.29	0.29	3.57%	3,986,907
Aug 8, 2025	0.28	0.30	0.28	0.28	0.28	-1.75%	2,551,078
Aug 7, 2025	0.29	0.30	0.28	0.29	0.29	-	1,332,424
Aug 6, 2025	0.28	0.30	0.28	0.29	0.29	1.79%	2,566,016
Aug 5, 2025	0.30	0.31	0.28	0.28	0.28	-3.45%	2,564,338
Aug 4, 2025	0.29	0.31	0.28	0.29	0.29	1.75%	4,195,811
Aug 1, 2025	0.28	0.29	0.28	0.29	0.29	-	1,951,867
Jul 31, 2025	0.30	0.31	0.28	0.29	0.29	-8.06%	5,164,441
Jul 30, 2025	0.32	0.32	0.30	0.31	0.31	-3.13%	2,871,122
Jul 29, 2025	0.31	0.32	0.30	0.32	0.32	1.59%	3,950,260
Jul 28, 2025	0.34	0.34	0.32	0.32	0.32	-8.70%	2,850,891
Jul 25, 2025	0.35	0.36	0.34	0.35	0.35	-4.17%	2,889,776
Jul 24, 2025	0.35	0.37	0.34	0.36	0.36	5.88%	5,817,196
Jul 23, 2025	0.32	0.35	0.32	0.34	0.34	7.94%	5,368,685
Jul 22, 2025	0.32	0.33	0.31	0.32	0.32	1.61%	3,801,994
Jul 21, 2025	0.32	0.32	0.30	0.31	0.31	-	3,751,939