Metallis Resources Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.410	0.410	0.370	0.410	0.410	210,800
2025-11-04	0.405	0.420	0.400	0.410	0.410	216,600
2025-11-03	0.410	0.425	0.400	0.425	0.425	78,000
2025-10-31	0.410	0.435	0.410	0.410	0.410	136,800
2025-10-30	0.405	0.410	0.395	0.410	0.410	27,000
2025-10-29	0.415	0.415	0.410	0.410	0.410	5,500
2025-10-28	0.395	0.400	0.390	0.400	0.400	8,500
2025-10-27	0.390	0.395	0.360	0.390	0.390	122,800
2025-10-24	0.390	0.420	0.380	0.390	0.390	102,900
2025-10-23	0.400	0.420	0.385	0.400	0.400	120,500
2025-10-22	0.385	0.400	0.380	0.390	0.390	141,700
2025-10-21	0.400	0.400	0.370	0.385	0.385	150,500
2025-10-20	0.400	0.415	0.380	0.415	0.415	311,200
2025-10-17	0.460	0.460	0.390	0.400	0.400	498,700
2025-10-16	0.420	0.480	0.420	0.450	0.450	196,400
2025-10-15	0.400	0.440	0.380	0.420	0.420	525,700
2025-10-14	0.400	0.400	0.385	0.400	0.400	391,600
2025-10-10	0.440	0.460	0.400	0.400	0.400	502,800
2025-10-09	0.465	0.480	0.455	0.475	0.475	166,900
2025-10-08	0.455	0.470	0.455	0.460	0.460	85,000
2025-10-07	0.435	0.450	0.435	0.440	0.440	109,400
2025-10-06	0.435	0.450	0.425	0.435	0.435	46,100
2025-10-03	0.410	0.420	0.395	0.415	0.415	22,000
2025-10-02	0.420	0.420	0.390	0.405	0.405	141,500
2025-10-01	0.425	0.425	0.410	0.415	0.415	26,100
2025-09-30	0.400	0.425	0.395	0.420	0.420	91,500
2025-09-29	0.475	0.475	0.445	0.445	0.445	13,000
2025-09-26	0.470	0.470	0.445	0.450	0.450	77,000
2025-09-25	0.455	0.490	0.448	0.455	0.455	45,200
2025-09-24	0.440	0.460	0.440	0.460	0.460	94,100
2025-09-23	0.450	0.495	0.433	0.440	0.440	304,800
2025-09-22	0.430	0.450	0.420	0.450	0.450	240,700
2025-09-19	0.410	0.445	0.410	0.430	0.430	237,800
2025-09-18	0.375	0.410	0.370	0.410	0.410	128,500
2025-09-17	0.375	0.375	0.370	0.370	0.370	2,500
2025-09-16	0.370	0.390	0.360	0.380	0.380	98,100
2025-09-15	0.365	0.365	0.350	0.355	0.355	43,500
2025-09-12	0.350	0.370	0.350	0.350	0.350	140,500
2025-09-11	0.330	0.340	0.320	0.320	0.320	116,400
2025-09-10	0.340	0.345	0.310	0.315	0.315	119,700
2025-09-09	0.360	0.370	0.350	0.350	0.350	101,000
2025-09-08	0.370	0.400	0.365	0.375	0.375	179,500
2025-09-05	0.360	0.385	0.355	0.370	0.370	257,800
2025-09-04	0.320	0.350	0.320	0.350	0.350	209,400
2025-09-03	0.320	0.330	0.320	0.320	0.320	80,800
2025-09-02	0.315	0.315	0.310	0.315	0.315	118,900
2025-08-29	0.290	0.315	0.280	0.315	0.315	129,500
2025-08-28	0.250	0.305	0.250	0.290	0.290	538,800
2025-08-27	0.250	0.250	0.240	0.240	0.240	53,000
2025-08-26	0.255	0.260	0.245	0.245	0.245	39,100
2025-08-25	0.255	0.270	0.250	0.255	0.255	108,700
2025-08-22	0.215	0.245	0.210	0.245	0.245	290,100
2025-08-21	0.215	0.215	0.200	0.210	0.210	292,000
2025-08-20	0.215	0.220	0.210	0.210	0.210	47,900
2025-08-19	0.215	0.215	0.215	0.215	0.215	12,000
2025-08-18	0.220	0.220	0.215	0.215	0.215	30,500
2025-08-15	0.220	0.220	0.215	0.220	0.220	37,500
2025-08-14	0.215	0.215	0.215	0.215	0.215	22,500
2025-08-13	0.220	0.220	0.220	0.220	0.220	0
2025-08-12	0.220	0.220	0.220	0.220	0.220	2,000

← NewerPage 5 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.