Metallium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	1.12	1.17	1.09	1.17	1.17	7.34%	5,700,294
Sep 25, 2025	1.11	1.18	1.08	1.09	1.09	-2.68%	4,881,877
Sep 24, 2025	1.20	1.23	1.11	1.12	1.12	-4.27%	7,562,332
Sep 23, 2025	1.09	1.17	1.05	1.17	1.17	8.33%	8,913,175
Sep 22, 2025	1.03	1.11	1.00	1.08	1.08	5.88%	6,025,921
Sep 19, 2025	1.03	1.07	1.00	1.02	1.02	-	5,320,406
Sep 18, 2025	1.07	1.11	1.01	1.02	1.02	-4.67%	4,471,209
Sep 17, 2025	1.08	1.12	1.04	1.07	1.07	-	7,482,854
Sep 16, 2025	1.05	1.14	1.02	1.07	1.07	10.88%	14,526,398
Sep 15, 2025	1.06	1.07	0.94	0.97	0.97	-8.10%	9,336,122
Sep 12, 2025	0.94	1.06	0.93	1.05	1.05	17.98%	18,861,194
Sep 11, 2025	0.84	0.90	0.84	0.89	0.89	7.88%	5,071,488
Sep 10, 2025	0.88	0.88	0.82	0.83	0.83	-4.62%	5,626,628
Sep 9, 2025	0.87	0.89	0.84	0.87	0.87	1.17%	4,315,765
Sep 8, 2025	0.89	0.91	0.81	0.86	0.86	-4.47%	8,109,237
Sep 5, 2025	0.88	0.92	0.86	0.90	0.90	1.13%	9,124,982
Sep 4, 2025	0.75	0.91	0.74	0.89	0.89	20.41%	13,125,022
Sep 3, 2025	0.78	0.78	0.73	0.74	0.74	-6.37%	5,213,926
Sep 2, 2025	0.81	0.83	0.76	0.79	0.79	6.80%	13,223,410
Sep 1, 2025	0.78	0.78	0.71	0.74	0.74	-4.55%	5,308,189
Aug 29, 2025	0.77	0.79	0.75	0.77	0.77	-	3,419,142
Aug 28, 2025	0.80	0.81	0.76	0.77	0.77	-3.14%	4,213,085
Aug 27, 2025	0.75	0.82	0.75	0.80	0.80	6.00%	7,441,378
Aug 26, 2025	0.75	0.75	0.72	0.75	0.75	2.74%	3,350,066
Aug 25, 2025	0.71	0.74	0.70	0.73	0.73	8.96%	5,594,217
Aug 22, 2025	0.68	0.71	0.66	0.67	0.67	1.52%	7,444,955
Aug 21, 2025	0.63	0.67	0.62	0.66	0.66	5.60%	7,954,145
Aug 20, 2025	0.72	0.72	0.61	0.63	0.63	-12.59%	11,444,670
Aug 19, 2025	0.75	0.77	0.71	0.72	0.72	-4.67%	5,383,007
Aug 18, 2025	0.73	0.79	0.73	0.75	0.75	5.63%	6,086,622
Aug 15, 2025	0.72	0.76	0.71	0.71	0.71	-2.07%	4,227,158
Aug 14, 2025	0.71	0.74	0.68	0.73	0.73	4.32%	7,256,122
Aug 13, 2025	0.70	0.72	0.66	0.70	0.70	-1.42%	5,362,133
Aug 12, 2025	0.73	0.73	0.68	0.71	0.71	-2.08%	6,104,179
Aug 11, 2025	0.77	0.81	0.72	0.72	0.72	-6.49%	7,067,630
Aug 8, 2025	0.74	0.80	0.73	0.77	0.77	4.05%	6,555,635
Aug 7, 2025	0.76	0.77	0.72	0.74	0.74	-3.27%	6,047,604
Aug 6, 2025	0.78	0.78	0.75	0.77	0.77	-2.55%	3,286,949
Aug 5, 2025	0.82	0.83	0.79	0.79	0.79	-3.68%	4,135,443
Aug 4, 2025	0.77	0.85	0.76	0.82	0.82	1.87%	5,730,877
Aug 1, 2025	0.73	0.81	0.73	0.80	0.80	11.89%	6,795,428
Jul 31, 2025	0.81	0.81	0.71	0.72	0.72	-12.27%	9,601,165
Jul 30, 2025	0.76	0.82	0.75	0.82	0.82	7.95%	4,967,821
Jul 29, 2025	0.76	0.78	0.73	0.76	0.76	-0.66%	3,509,557
Jul 28, 2025	0.77	0.79	0.75	0.76	0.76	-0.65%	3,566,218
Jul 25, 2025	0.77	0.82	0.74	0.77	0.77	0.66%	6,603,388
Jul 24, 2025	0.75	0.78	0.71	0.76	0.76	4.11%	4,644,392
Jul 23, 2025	0.73	0.76	0.70	0.73	0.73	-1.35%	6,712,638
Jul 22, 2025	0.81	0.81	0.74	0.74	0.74	-9.20%	7,442,201
Jul 21, 2025	0.87	0.87	0.82	0.82	0.82	-5.23%	4,582,715