End of day Prices (Enhanced format), last 120 Days for (MLX) METALS X LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.02 |
2025-Jun-13 Fri
| 0.56
| ###
| 0.55
| 0.55
| ###
| ###
| -1.8
| ###
| 27.5 |
2025-Jun-12 Thu
| 0.555
| 0.56
| ###
| 0.555
| 3,347,622
| 1,832,823
| ###
| ###
| 27.8 |
2025-Jun-11 Wed
| 0.55
| 0.56
| 0.54
| 0.55
| 3,082,574
| ###
| ###
| 69.9
| 27.5 |
2025-Jun-10 Tue
| 0.52
| 0.55
| 0.5175
| 0.55
| 6,250,027
| 3,335,951
| ###
| ###
| 27.5 |
2025-Jun-06 Fri
| 0.52
| 0.52
| ###
| ###
| 3,183,786
| ###
| ###
| ###
| 25.8 |
2025-Jun-05 Thu
| 0.52
| 0.525
| 0.51
| 0.52
| 5,452,721
| 2,821,783
| ###
| ###
| 26.0 |
2025-Jun-04 Wed
| ###
| 0.53
| ###
| 0.53
| 1,786,272
| 933,327
| ###
| 83.0
| 26.5 |
2025-Jun-03 Tue
| 0.51
| 0.52
| 0.5
| ###
| 2,149,174
| 1,096,078
| -1.0
| 29.6
| 25.3 |
2025-Jun-02 Mon
| 0.525
| 0.525
| ###
| 0.51
| ###
| ###
| -2.9
| 19.0
| 25.5 |
2025-May-30 Fri
| 0.525
| ###
| 0.52
| 0.53
| ###
| ###
| 1.0
| ###
| 26.5 |
2025-May-29 Thu
| 0.525
| 0.53
| ###
| 0.525
| 3,402,341
| 1,777,723
| ###
| ###
| 26.3 |
2025-May-28 Wed
| 0.545
| 0.545
| 0.525
| ###
| 3,210,821
| 1,717,789
| ###
| 22.5
| 26.8 |
2025-May-27 Tue
| ###
| 0.555
| ###
| 0.55
| 3,608,277
| ###
| ###
| ###
| 27.5 |
2025-May-26 Mon
| ###
| 0.5525
| ###
| ###
| 2,058,451
| 1,119,282
| ###
| 69.4
| 26.8 |
2025-May-23 Fri
| 0.525
| ###
| 0.52
| 0.53
| 2,801,474
| 1,477,777
| 1.0
| 74.3
| 26.5 |
2025-May-22 Thu
| 0.54
| 0.545
| 0.52
| 0.53
| ###
| 1,726,850
| -1.9
| 19.0
| 26.5 |
2025-May-21 Wed
| 0.54
| 0.5625
| ###
| 0.555
| ###
| ###
| 2.8
| 86.8
| 27.8 |
2025-May-20 Tue
| 0.53
| 0.545
| 0.53
| 0.53
| 1,399,956
| 752,476
| ###
| 65.3
| 26.5 |
2025-May-19 Mon
| 0.54
| 0.545
| 0.5175
| 0.53
| ###
| 1,912,482
| -1.9
| 29.6
| 26.5 |
2025-May-16 Fri
| 0.54
| 0.555
| ###
| 0.54
| ###
| ###
| ###
| ###
| 27.0 |
2025-May-15 Thu
| 0.55
| 0.5525
| 0.5325
| 0.54
| ###
| ###
| ###
| 26.0
| 27.0 |
2025-May-14 Wed
| 0.56
| 0.56
| 0.545
| 0.545
| ###
| ###
| -2.7
| 15.9
| 27.3 |
2025-May-13 Tue
| 0.55
| 0.56
| 0.545
| 0.555
| ###
| ###
| ###
| ###
| 27.8 |
2025-May-12 Mon
| ###
| 0.545
| 0.52
| 0.545
| 2,145,742
| ###
| ###
| 81.6
| 27.3 |
2025-May-09 Fri
| 0.54
| 0.55
| 0.52
| 0.525
| ###
| 3,557,486
| -2.8
| ###
| 26.3 |
2025-May-08 Thu
| 0.545
| ###
| ###
| 0.55
| ###
| ###
| ###
| ###
| 27.5 |
2025-May-07 Wed
| ###
| 0.55
| 0.53
| 0.54
| ###
| 1,113,285
| ###
| ###
| 27.0 |
2025-May-06 Tue
| 0.53
| ###
| ###
| 0.53
| ###
| ###
| ###
| ###
| 26.5 |
2025-May-05 Mon
| 0.55
| 0.55
| 0.52
| 0.52
| ###
| 3,733,078
| -5.5
| ###
| 26.0 |
2025-May-02 Fri
| 0.555
| 0.57
| 0.55
| ###
| 3,986,088
| ###
| ###
| ###
| 28.3 |
2025-May-01 Thu
| 0.555
| 0.57
| 0.555
| 0.56
| ###
| ###
| ###
| ###
| 28.0 |
2025-Apr-30 Wed
| 0.58
| 0.58
| 0.56
| ###
| ###
| ###
| -2.6
| ###
| 28.3 |
2025-Apr-29 Tue
| 0.545
| 0.5825
| 0.545
| 0.575
| 6,916,980
| 3,899,447
| ###
| 90.5
| 28.8 |
2025-Apr-28 Mon
| 0.54
| 0.5525
| 0.5275
| 0.54
| 9,327,454
| 5,036,825
| ###
| ###
| 27.0 |
2025-Apr-24 Thu
| ###
| 0.545
| 0.525
| 0.53
| ###
| ###
| ###
| ###
| 26.5 |
2025-Apr-23 Wed
| 0.52
| 0.545
| 0.51
| 0.53
| 9,270,872
| 4,890,384
| 1.9
| 80.4
| 26.5 |
2025-Apr-22 Tue
| ###
| 0.5125
| ###
| 0.5
| ###
| 1,734,142
| ###
| ###
| 25.0 |
2025-Apr-17 Thu
| ###
| 0.5125
| 0.49
| 0.51
| 4,219,658
| ###
| ###
| ###
| 25.5 |
2025-Apr-16 Wed
| 0.52
| 0.5225
| ###
| 0.5
| 3,953,974
| 2,011,584
| -3.8
| 11.8
| 25.0 |
2025-Apr-15 Tue
| 0.52
| 0.52
| ###
| ###
| 2,246,588
| 1,151,376
| ###
| ###
| 25.8 |
2025-Apr-14 Mon
| 0.51
| 0.53
| ###
| 0.525
| ###
| 2,025,451
| 2.9
| 83.4
| 26.3 |
2025-Apr-11 Fri
| 0.51
| ###
| ###
| 0.51
| 10,080,750
| 5,090,778
| ###
| ###
| 25.5 |
2025-Apr-10 Thu
| 0.55
| 0.56
| 0.5075
| 0.52
| 10,679,557
| ###
| -5.5
| 10.9
| 26.0 |
2025-Apr-09 Wed
| 0.56
| 0.56
| 0.525
| ###
| 8,971,041
| 4,866,789
| ###
| 19.7
| 26.8 |
2025-Apr-08 Tue
| 0.585
| ###
| 0.57
| 0.59
| 5,116,326
| 2,980,259
| 0.9
| 53.3
| 29.5 |
2025-Apr-07 Mon
| ###
| ###
| 0.555
| 0.58
| 12,983,871
| 7,465,725
| -2.5
| 34.5
| 29.0 |
2025-Apr-04 Fri
| ###
| 0.6575
| ###
| 0.645
| 5,353,489
| 3,419,541
| 2.4
| 88.0
| 32.3 |
2025-Apr-03 Thu
| ###
| 0.675
| ###
| 0.645
| 8,630,623
| 5,653,058
| ###
| 20.6
| 32.3 |
2025-Apr-02 Wed
| ###
| 0.7075
| ###
| ###
| 5,672,320
| ###
| ###
| ###
| 34.5 |
2025-Apr-01 Tue
| 0.7
| 0.725
| 0.685
| 0.685
| ###
| 3,026,487
| -2.1
| ###
| 34.3 |
2025-Mar-31 Mon
| 0.685
| 0.7175
| ###
| ###
| ###
| ###
| ###
| ###
| 34.5 |
2025-Mar-28 Fri
| 0.675
| 0.6825
| 0.6525
| ###
| ###
| 2,347,275
| -1.5
| 21.4
| 33.3 |
2025-Mar-27 Thu
| 0.655
| ###
| 0.655
| ###
| ###
| 3,415,329
| ###
| 85.5
| 33.5 |
2025-Mar-26 Wed
| 0.685
| ###
| ###
| ###
| 4,031,588
| 2,721,321
| -2.9
| ###
| 33.3 |
2025-Mar-25 Tue
| 0.685
| ###
| ###
| ###
| ###
| 1,660,926
| ###
| ###
| ### |
2025-Mar-24 Mon
| 0.7
| ###
| ###
| ###
| 3,777,722
| ###
| -2.9
| 19.5
| ### |
2025-Mar-21 Fri
| ###
| ###
| 0.655
| ###
| 12,153,276
| ###
| ###
| 94.8
| 35.8 |
2025-Mar-20 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -2.3
| ###
| 32.5 |
2025-Mar-19 Wed
| ###
| ###
| ###
| ###
| 3,562,482
| 2,333,425
| ###
| 23.5
| ### |
2025-Mar-18 Tue
| 0.7
| 0.7
| ###
| ###
| ###
| 4,268,371
| ###
| ###
| 33.3 |
2025-Mar-17 Mon
| ###
| 0.73
| ###
| 0.685
| ###
| 9,530,440
| ###
| 80.7
| 34.3 |
2025-Mar-14 Fri
| ###
| ###
| ###
| ###
| 33,347,353
| 21,759,147
| 7.3
| ###
| 33.3 |
2025-Mar-13 Thu
| 0.525
| 0.55
| 0.525
| 0.545
| 1,812,071
| 973,988
| ###
| ###
| 27.3 |
2025-Mar-12 Wed
| ###
| 0.53
| ###
| 0.525
| ###
| 1,368,381
| 1.9
| ###
| 26.3 |
2025-Mar-11 Tue
| ###
| 0.5175
| ###
| ###
| 2,979,841
| 1,508,544
| ###
| 76.6
| 25.8 |
2025-Mar-10 Mon
| 0.545
| 0.545
| 0.525
| 0.525
| ###
| ###
| -3.7
| ###
| 26.3 |
2025-Mar-07 Fri
| 0.54
| 0.5525
| 0.53
| ###
| 1,481,745
| ###
| -0.9
| ###
| 26.8 |
2025-Mar-06 Thu
| ###
| 0.545
| 0.53
| 0.54
| ###
| 949,458
| ###
| ###
| 27.0 |
2025-Mar-05 Wed
| 0.525
| 0.54
| 0.52
| ###
| 2,471,956
| ###
| ###
| ###
| 26.8 |
2025-Mar-04 Tue
| ###
| 0.53
| ###
| 0.525
| ###
| ###
| 1.9
| 86.6
| 26.3 |
2025-Mar-03 Mon
| ###
| 0.5225
| ###
| 0.52
| ###
| ###
| 3.0
| ###
| 26.0 |
2025-Feb-28 Fri
| 0.54
| 0.54
| ###
| 0.51
| ###
| 2,858,429
| -5.6
| ###
| 25.5 |
2025-Feb-27 Thu
| ###
| 0.555
| ###
| 0.55
| 2,308,424
| ###
| ###
| ###
| 27.5 |
2025-Feb-26 Wed
| 0.555
| 0.555
| ###
| 0.54
| 1,979,823
| ###
| ###
| ###
| 27.0 |
2025-Feb-25 Tue
| 0.555
| 0.5725
| 0.55
| ###
| ###
| ###
| ###
| 83.8
| 28.3 |
2025-Feb-24 Mon
| 0.545
| 0.57
| ###
| ###
| 3,735,648
| 2,063,945
| 3.7
| 90.9
| 28.3 |
2025-Feb-21 Fri
| 0.56
| 0.56
| 0.54
| 0.555
| ###
| ###
| ###
| ###
| 27.8 |
2025-Feb-20 Thu
| 0.54
| 0.56
| 0.5375
| 0.56
| ###
| ###
| ###
| ###
| 28.0 |
2025-Feb-19 Wed
| 0.55
| ###
| 0.54
| 0.54
| 3,686,420
| 2,036,747
| ###
| 24.8
| 27.0 |
2025-Feb-18 Tue
| 0.545
| 0.555
| 0.54
| 0.555
| 3,383,023
| ###
| ###
| ###
| 27.8 |
2025-Feb-17 Mon
| 0.51
| 0.545
| 0.51
| 0.54
| ###
| ###
| 5.9
| ###
| 27.0 |
2025-Feb-14 Fri
| 0.49
| 0.51
| 0.49
| ###
| 2,952,485
| 1,476,242
| ###
| 86.5
| 25.3 |
2025-Feb-13 Thu
| 0.48
| 0.5
| 0.48
| 0.5
| ###
| 1,833,746
| ###
| 90.8
| 25.0 |
2025-Feb-12 Wed
| 0.48
| 0.485
| 0.4725
| 0.475
| 1,212,482
| 580,475
| -1.0
| ###
| 23.8 |
2025-Feb-11 Tue
| 0.485
| 0.49
| 0.48
| 0.485
| ###
| 391,073
| ###
| ###
| 24.3 |
2025-Feb-10 Mon
| 0.485
| 0.4875
| 0.4775
| 0.485
| 1,256,088
| ###
| ###
| ###
| 24.3 |
2025-Feb-07 Fri
| 0.48
| 0.4925
| 0.4775
| 0.485
| ###
| 797,482
| 1.0
| ###
| 24.3 |
2025-Feb-06 Thu
| 0.47
| 0.4875
| 0.47
| 0.485
| 1,327,787
| 635,678
| ###
| 87.1
| 24.3 |
2025-Feb-05 Wed
| 0.455
| 0.47
| 0.455
| ###
| 976,142
| ###
| ###
| 82.3
| 23.3 |
2025-Feb-04 Tue
| 0.47
| 0.47
| 0.45
| 0.455
| 3,395,779
| 1,562,058
| ###
| 11.3
| 22.8 |
2025-Feb-03 Mon
| 0.475
| 0.485
| 0.45
| 0.455
| ###
| ###
| ###
| 15.4
| 22.8 |
2025-Jan-31 Fri
| 0.49
| ###
| 0.475
| 0.48
| 1,349,977
| ###
| -2.0
| 18.0
| 24.0 |
2025-Jan-30 Thu
| 0.48
| 0.5
| 0.475
| 0.485
| ###
| 1,368,122
| 1.0
| ###
| 24.3 |
2025-Jan-29 Wed
| 0.45
| 0.485
| 0.45
| 0.48
| 4,829,023
| ###
| ###
| ###
| 24.0 |
2025-Jan-28 Tue
| 0.45
| 0.46
| 0.44
| 0.45
| ###
| 820,751
| ###
| ###
| 22.5 |
2025-Jan-24 Fri
| 0.46
| 0.46
| 0.45
| 0.46
| ###
| ###
| ###
| 65.5
| 23.0 |
2025-Jan-23 Thu
| 0.45
| 0.46
| 0.45
| 0.455
| ###
| 912,349
| ###
| 81.8
| 22.8 |
2025-Jan-22 Wed
| 0.46
| 0.46
| 0.4475
| 0.45
| 2,133,583
| ###
| -2.2
| ###
| 22.5 |
2025-Jan-21 Tue
| 0.445
| 0.455
| 0.44
| 0.45
| ###
| 1,275,378
| 1.1
| ###
| 22.5 |
2025-Jan-20 Mon
| 0.44
| 0.44
| 0.4275
| 0.43
| ###
| 484,049
| -2.3
| ###
| 21.5 |
2025-Jan-17 Fri
| 0.44
| 0.445
| ###
| 0.44
| 1,028,848
| ###
| ###
| ###
| 22.0 |
2025-Jan-16 Thu
| ###
| 0.45
| 0.43
| 0.44
| ###
| ###
| 1.1
| ###
| 22.0 |
2025-Jan-15 Wed
| 0.44
| 0.4425
| 0.43
| 0.43
| 1,068,388
| 466,084
| -2.3
| ###
| 21.5 |
2025-Jan-14 Tue
| 0.42
| 0.44
| 0.42
| 0.44
| 1,852,773
| ###
| ###
| 92.3
| 22.0 |
2025-Jan-13 Mon
| ###
| ###
| 0.42
| 0.42
| 1,348,426
| 576,452
| -3.4
| 16.3
| 21.0 |
2025-Jan-10 Fri
| ###
| ###
| 0.425
| 0.43
| ###
| ###
| -1.1
| 25.5
| 21.5 |
2025-Jan-09 Thu
| 0.42
| 0.44
| 0.42
| ###
| 2,283,529
| ###
| 3.6
| 91.4
| 21.8 |
2025-Jan-08 Wed
| 0.41
| 0.425
| 0.41
| ###
| ###
| ###
| 1.2
| ###
| 20.8 |
2025-Jan-07 Tue
| 0.41
| ###
| 0.4025
| 0.41
| 2,494,849
| ###
| ###
| ###
| 20.5 |
2025-Jan-06 Mon
| 0.41
| 0.4125
| 0.4
| 0.4
| 1,582,928
| ###
| ###
| 20.8
| 20.0 |
2025-Jan-03 Fri
| 0.425
| 0.425
| 0.41
| 0.41
| 509,876
| 212,873
| -3.5
| ###
| 20.5 |
2025-Jan-02 Thu
| ###
| 0.43
| ###
| 0.425
| ###
| 489,323
| ###
| 90.7
| 21.3 |
2024-Dec-31 Tue
| 0.41
| ###
| ###
| ###
| 624,081
| 255,873
| 1.2
| 80.8
| 20.8 |
2024-Dec-30 Mon
| 0.41
| 0.41
| ###
| ###
| 144,277
| ###
| -1.2
| ###
| 20.3 |
2024-Dec-27 Fri
| 0.4
| ###
| 0.4
| 0.41
| 480,181
| 195,673
| ###
| 81.9
| 20.5 |
2024-Dec-24 Tue
| 0.4
| ###
| ###
| 0.4
| 1,782,988
| ###
| ###
| 65.1
| 20.0 |
2024-Dec-23 Mon
| 0.4
| ###
| 0.4
| 0.4
| ###
| 250,473
| ###
| ###
| 20.0 |
2024-Dec-20 Fri
| 0.4
| ###
| 0.4
| ###
| ###
| ###
| 1.3
| 79.0
| 20.3 |
2024-Dec-19 Thu
| 0.4
| 0.41
| ###
| 0.41
| ###
| 1,198,120
| ###
| ###
| 20.5 |
2024-Dec-18 Wed
| 0.4
| 0.4075
| ###
| 0.4
| ###
| ###
| ###
| ###
| 20.0 |
|