Register to chat with like-minded investors on our interactive forums.
METALLUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.02888 | -0.02465 | -46.05% | 0.03122 | 0.0539 | 0.02798 | 1,898,585.00 |
| Jun 06 2024 | 0.05353 | 0.02183 | 68.86% | 0.0537 | 0.05456 | 0.03044 | 1,924,526.00 |
| Jun 05 2024 | 0.0317 | 0.00225 | 7.64% | 0.05822 | 0.0583 | 0.02915 | 2,655,660.00 |
| Jun 04 2024 | 0.02945 | -0.00176 | -5.64% | 0.05623 | 0.05703 | 0.0279 | 2,514,277.00 |
| Jun 03 2024 | 0.03121 | 0.00007 | 0.22% | 0.03114 | 0.05809 | 0.03046 | 1,530,450.00 |
| Jun 02 2024 | 0.03114 | -0.02246 | -41.90% | 0.05335 | 0.05393 | 0.02823 | 1,369,138.00 |
| Jun 01 2024 | 0.0536 | 0.02207 | 70.00% | 0.0545 | 0.05456 | 0.02779 | 1,633,479.00 |
| May 31 2024 | 0.03153 | 0.00156 | 5.21% | 0.05544 | 0.05859 | 0.02955 | 1,571,201.00 |
| May 30 2024 | 0.02997 | -0.00084 | -2.73% | 0.03081 | 0.05932 | 0.02863 | 1,758,733.00 |
| May 29 2024 | 0.03081 | -0.02748 | -47.14% | 0.05822 | 0.06105 | 0.0305 | 1,653,842.00 |
| May 28 2024 | 0.05829 | 0.00125 | 2.19% | 0.03522 | 0.06104 | 0.03113 | 1,910,541.00 |
| May 27 2024 | 0.05704 | -0.00121 | -2.08% | 0.03567 | 0.05754 | 0.03535 | 2,565,186.00 |
| May 26 2024 | 0.05825 | 0.00083 | 1.45% | 0.03684 | 0.0602 | 0.03522 | 897,657.00 |
| May 25 2024 | 0.05742 | 0.00071 | 1.25% | 0.03672 | 0.05881 | 0.03611 | 952,185.00 |
| May 24 2024 | 0.05671 | 0.00084 | 1.50% | 0.05547 | 0.0585 | 0.03577 | 1,354,955.00 |
| May 23 2024 | 0.05587 | 0.00084 | 1.53% | 0.03674 | 0.05825 | 0.03541 | 2,035,849.00 |
| May 22 2024 | 0.05503 | 0.0217 | 65.11% | 0.03333 | 0.05625 | 0.03263 | 1,655,189.00 |
| May 21 2024 | 0.03333 | 0.00236 | 7.62% | 0.03097 | 0.05476 | 0.0306 | 2,639,239.00 |
| May 20 2024 | 0.03097 | 0.00583 | 23.19% | 0.02514 | 0.05289 | 0.02406 | 3,174,247.00 |
| May 19 2024 | 0.02514 | -0.00201 | -7.40% | 0.02715 | 0.05324 | 0.0241 | 1,649,455.00 |
| May 18 2024 | 0.02715 | -0.02714 | -49.99% | 0.02906 | 0.05639 | 0.024 | 3,247,646.00 |
| May 17 2024 | 0.05429 | 0.00297 | 5.79% | 0.030361 | 0.05489 | 0.0272 | 1,962,825.00 |
| May 16 2024 | 0.05132 | -0.00364 | -6.62% | 0.031705 | 0.05505 | 0.030703 | 1,425,457.00 |
| May 15 2024 | 0.05496 | 0.02525 | 84.99% | 0.029553 | 0.05636 | 0.0262 | 1,983,893.00 |
| May 14 2024 | 0.02971 | 0.00088 | 3.05% | 0.02883 | 0.05754 | 0.02505 | 2,563,025.00 |
| May 13 2024 | 0.02883 | -0.002108 | -6.81% | 0.039585 | 0.06107 | 0.028693 | 2,288,545.00 |
| May 12 2024 | 0.030938 | -0.027342 | -46.91% | 0.030726 | 0.05916 | 0.029945 | 1,543,844.00 |
| May 11 2024 | 0.05828 | 0.027447 | 89.02% | 0.030833 | 0.05992 | 0.027114 | 2,599,037.00 |
| May 10 2024 | 0.030833 | -0.001916 | -5.85% | 0.032749 | 0.0596 | 0.027862 | 2,239,127.00 |
| May 09 2024 | 0.032749 | 0.001145 | 3.62% | 0.031604 | 0.06105 | 0.030726 | 1,044,752.00 |
| May 08 2024 | 0.031604 | -0.000676 | -2.09% | 0.03228 | 0.0612 | 0.0309 | 1,284,686.00 |
| May 07 2024 | 0.03228 | -0.000974 | -2.93% | 0.033254 | 0.0646 | 0.03011 | 2,479,479.00 |
| May 06 2024 | 0.033254 | -0.019956 | -37.50% | 0.05369 | 0.05697 | 0.032 | 3,384,537.00 |
| May 05 2024 | 0.05321 | 0.01533 | 40.47% | 0.03788 | 0.05961 | 0.0351 | 1,167,225.00 |
| May 04 2024 | 0.03788 | -0.000469 | -1.22% | 0.038349 | 0.0585 | 0.036975 | 985,679.00 |
| May 03 2024 | 0.038349 | -0.001295 | -3.27% | 0.039644 | 0.05637 | 0.036861 | 1,281,079.00 |
| May 02 2024 | 0.039644 | -0.013496 | -25.40% | 0.037004 | 0.05579 | 0.036009 | 1,518,478.00 |
| May 01 2024 | 0.05314 | 0.016873 | 46.52% | 0.036267 | 0.05701 | 0.031068 | 2,338,529.00 |
| Apr 30 2024 | 0.036267 | -0.022503 | -38.29% | 0.037446 | 0.05913 | 0.031 | 2,383,285.00 |
| Apr 29 2024 | 0.05877 | 0.017798 | 43.44% | 0.039585 | 0.0612 | 0.033626 | 2,514,526.00 |
| Apr 28 2024 | 0.040972 | 0.001697 | 4.32% | 0.05849 | 0.06455 | 0.038008 | 977,219.00 |
| Apr 27 2024 | 0.039275 | -0.000037 | -0.09% | 0.039312 | 0.06473 | 0.037169 | 1,333,840.00 |
| Apr 26 2024 | 0.039312 | -0.004059 | -9.36% | 0.043371 | 0.0641 | 0.0385 | 1,338,723.00 |
| Apr 25 2024 | 0.043371 | -0.002047 | -4.51% | 0.045418 | 0.06616 | 0.0412 | 1,655,196.00 |
| Apr 24 2024 | 0.045418 | -0.002214 | -4.65% | 0.06107 | 0.069 | 0.0432 | 1,552,172.00 |
| Apr 23 2024 | 0.047632 | -0.003884 | -7.54% | 0.051516 | 0.06236 | 0.045667 | 1,509,457.00 |
| Apr 22 2024 | 0.051516 | -0.003484 | -6.33% | 0.039585 | 0.08525 | 0.033626 | 2,623,742.00 |
| Apr 21 2024 | 0.055 | 0.010218 | 22.82% | 0.044782 | 0.05796 | 0.044782 | 2,632,773.00 |
| Apr 20 2024 | 0.044782 | -0.001977 | -4.23% | 0.046759 | 0.05678 | 0.040 | 2,122,360.00 |
| Apr 19 2024 | 0.046759 | 0.003654 | 8.48% | 0.040926 | 0.06105 | 0.036901 | 2,451,530.00 |
| Apr 18 2024 | 0.043105 | 0.009065 | 26.63% | 0.03404 | 0.05811 | 0.033117 | 2,742,586.00 |
| Apr 17 2024 | 0.03404 | -0.002655 | -7.24% | 0.036695 | 0.06002 | 0.033 | 2,652,347.00 |
| Apr 16 2024 | 0.036695 | -0.002938 | -7.41% | 0.039585 | 0.07663 | 0.033626 | 2,891,806.00 |
| Apr 15 2024 | 0.039633 | -0.001286 | -3.14% | 0.040277 | 0.0654 | 0.038 | 3,041,448.00 |
| Apr 14 2024 | 0.040919 | 0.000919 | 2.30% | 0.040 | 0.06355 | 0.030133 | 4,018,913.00 |
| Apr 13 2024 | 0.040 | -0.009448 | -19.11% | 0.06586 | 0.06958 | 0.02328 | 3,949,577.00 |
| Apr 12 2024 | 0.049448 | -0.005409 | -9.86% | 0.053866 | 0.07168 | 0.0422 | 1,600,489.00 |
| Apr 11 2024 | 0.054857 | 0.00602 | 12.33% | 0.048837 | 0.07372 | 0.047155 | 1,223,835.00 |
| Apr 10 2024 | 0.048837 | -0.002167 | -4.25% | 0.051004 | 0.07418 | 0.0475 | 1,433,631.00 |
| Apr 09 2024 | 0.051004 | -0.0082 | -13.85% | 0.059204 | 0.07952 | 0.047573 | 1,768,125.00 |
| Apr 08 2024 | 0.059204 | 0.000762 | 1.30% | 0.058269 | 0.07667 | 0.055889 | 2,102,592.00 |
| Apr 07 2024 | 0.058442 | 0.005378 | 10.13% | 0.053064 | 0.07845 | 0.051377 | 1,454,993.00 |
| Apr 06 2024 | 0.053064 | -0.025166 | -32.17% | 0.053443 | 0.0791 | 0.049 | 1,431,151.00 |
| Apr 05 2024 | 0.07823 | 0.020806 | 36.23% | 0.057424 | 0.08007 | 0.048016 | 1,451,689.00 |
| Apr 04 2024 | 0.057424 | 0.003263 | 6.02% | 0.054161 | 0.08182 | 0.046 | 2,449,519.00 |
| Apr 03 2024 | 0.054161 | -0.002069 | -3.68% | 0.05623 | 0.080 | 0.047106 | 2,110,046.00 |
| Apr 02 2024 | 0.05623 | -0.010067 | -15.18% | 0.066297 | 0.08411 | 0.051 | 1,882,258.00 |
| Apr 01 2024 | 0.066297 | 0.00494 | 8.05% | 0.061995 | 0.09146 | 0.054647 | 3,366,038.00 |
| Mar 31 2024 | 0.061357 | 0.003955 | 6.89% | 0.057402 | 0.1031 | 0.057237 | 1,704,645.00 |
| Mar 30 2024 | 0.057402 | -0.007349 | -11.35% | 0.064751 | 0.094 | 0.055263 | 2,579,674.00 |
| Mar 29 2024 | 0.064751 | -0.006025 | -8.51% | 0.070776 | 0.09448 | 0.06403 | 1,723,204.00 |
| Mar 28 2024 | 0.070776 | -0.000085 | -0.12% | 0.070861 | 0.1104 | 0.0635 | 3,340,568.00 |
| Mar 27 2024 | 0.070861 | -0.007758 | -9.87% | 0.077518 | 0.09418 | 0.067519 | 2,963,185.00 |
| Mar 26 2024 | 0.078619 | -0.001842 | -2.29% | 0.080921 | 0.09897 | 0.075105 | 13,977,830.00 |
| Mar 25 2024 | 0.080461 | 0.001564 | 1.98% | 0.078394 | 0.095 | 0.076093 | 22,864,834.00 |
| Mar 24 2024 | 0.078897 | 0.003267 | 4.32% | 0.075019 | 0.079135 | 0.071688 | 21,590,988.00 |
| Mar 23 2024 | 0.07563 | 0.000326 | 0.43% | 0.078459 | 0.082389 | 0.075313 | 20,732,952.00 |
| Mar 22 2024 | 0.075304 | -0.008856 | -10.52% | 0.08416 | 0.09647 | 0.0741 | 21,175,072.00 |
| Mar 21 2024 | 0.08416 | -0.007654 | -8.34% | 0.090103 | 0.093257 | 0.0782 | 20,370,634.00 |
| Mar 20 2024 | 0.091814 | 0.013079 | 16.61% | 0.079342 | 0.0945 | 0.078235 | 19,575,106.00 |
| Mar 19 2024 | 0.078735 | -0.005017 | -5.99% | 0.083752 | 0.08761 | 0.074423 | 16,520,432.00 |
| Mar 18 2024 | 0.083752 | -0.009129 | -9.83% | 0.090489 | 0.09524 | 0.077002 | 14,348,756.00 |
| Mar 17 2024 | 0.092881 | 0.011978 | 14.81% | 0.080903 | 0.11843 | 0.073195 | 16,476,589.00 |
| Mar 16 2024 | 0.080903 | -0.017548 | -17.82% | 0.098451 | 0.101236 | 0.076 | 16,202,965.00 |
| Mar 15 2024 | 0.098451 | -0.005298 | -5.11% | 0.103796 | 0.106814 | 0.090 | 21,924,830.00 |
| Mar 14 2024 | 0.103749 | -0.008462 | -7.54% | 0.110418 | 0.112211 | 0.09191 | 13,111,724.00 |
| Mar 13 2024 | 0.112211 | 0.016863 | 17.69% | 0.095348 | 0.115 | 0.095059 | 11,497,398.00 |
| Mar 12 2024 | 0.095348 | -0.011367 | -10.65% | 0.106715 | 0.1075 | 0.088 | 13,123,709.00 |
| Mar 11 2024 | 0.106715 | 0.009293 | 9.54% | 0.099983 | 0.109756 | 0.096796 | 17,377,939.00 |
| Mar 10 2024 | 0.097422 | -0.013477 | -12.15% | 0.110899 | 0.127286 | 0.095 | 8,852,069.00 |
| Mar 09 2024 | 0.110899 | 0.044369 | 66.69% | 0.06653 | 0.113805 | 0.06653 | 17,593,584.00 |
