METALLUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.02573 | 0.00084 | 3.37% | 0.02489 | 0.04443 | 0.0237 | 2,038,355.00 |
Jun 29 2024 | 0.02489 | -0.01817 | -42.20% | 0.02025 | 0.04573 | 0.02025 | 2,740,138.00 |
Jun 28 2024 | 0.04306 | -0.00335 | -7.22% | 0.01931 | 0.04665 | 0.01931 | 1,645,859.00 |
Jun 27 2024 | 0.04641 | 0.00043 | 0.94% | 0.01785 | 0.04804 | 0.0175 | 2,077,477.00 |
Jun 26 2024 | 0.04598 | 0.02877 | 167.17% | 0.04667 | 0.04686 | 0.01357 | 3,085,268.00 |
Jun 25 2024 | 0.01721 | 0.00099 | 6.10% | 0.01622 | 0.04727 | 0.01622 | 2,119,023.00 |
Jun 24 2024 | 0.01622 | -0.00165 | -9.23% | 0.01787 | 0.05068 | 0.01593 | 2,344,658.00 |
Jun 23 2024 | 0.01787 | -0.00041 | -2.24% | 0.01828 | 0.04968 | 0.01755 | 1,407,358.00 |
Jun 22 2024 | 0.01828 | 0.00099 | 5.73% | 0.01729 | 0.0548 | 0.01659 | 1,434,844.00 |
Jun 21 2024 | 0.01729 | -0.00168 | -8.86% | 0.01891 | 0.051 | 0.01658 | 2,384,106.00 |
Jun 20 2024 | 0.01897 | 0.00113 | 6.33% | 0.05027 | 0.051 | 0.01702 | 2,419,115.00 |
Jun 19 2024 | 0.01784 | -0.02897 | -61.89% | 0.047 | 0.05099 | 0.01655 | 2,803,494.00 |
Jun 18 2024 | 0.04681 | 0.02543 | 118.94% | 0.02138 | 0.05022 | 0.01286 | 5,278,276.00 |
Jun 17 2024 | 0.02138 | -0.00217 | -9.21% | 0.02347 | 0.05314 | 0.01912 | 1,963,112.00 |
Jun 16 2024 | 0.02355 | -0.00036 | -1.51% | 0.02391 | 0.05302 | 0.02282 | 998,517.00 |
Jun 15 2024 | 0.02391 | 0.00164 | 7.36% | 0.04995 | 0.04995 | 0.02189 | 1,422,188.00 |
Jun 14 2024 | 0.02227 | -0.0005 | -2.20% | 0.02277 | 0.05101 | 0.01905 | 2,271,571.00 |
Jun 13 2024 | 0.02277 | -0.00402 | -15.01% | 0.02705 | 0.05016 | 0.02251 | 1,128,684.00 |
Jun 12 2024 | 0.02679 | 0.00264 | 10.93% | 0.02421 | 0.04884 | 0.02411 | 1,462,981.00 |
Jun 11 2024 | 0.02415 | -0.02675 | -52.55% | 0.02617 | 0.051 | 0.02364 | 2,009,295.00 |
Jun 10 2024 | 0.0509 | 0.002 | 4.09% | 0.02728 | 0.05424 | 0.02622 | 1,908,434.00 |
Jun 09 2024 | 0.0489 | -0.00051 | -1.03% | 0.02778 | 0.05071 | 0.027 | 1,565,409.00 |
Jun 08 2024 | 0.04941 | 0.02053 | 71.09% | 0.02934 | 0.05177 | 0.02614 | 1,650,246.00 |
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 |