Metalex Ventures Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.020	0.020	0.020	0.020	0.020	225,000
2023-09-11	0.020	0.020	0.020	0.020	0.020	105,000
2023-09-08	0.020	0.030	0.020	0.030	0.030	249,000
2023-09-07	0.020	0.020	0.020	0.020	0.020	501,000
2023-09-06	0.020	0.020	0.020	0.020	0.020	50,000
2023-09-05	0.030	0.030	0.030	0.030	0.030	0
2023-09-01	0.030	0.030	0.030	0.030	0.030	0
2023-08-31	0.030	0.030	0.030	0.030	0.030	250,000
2023-08-30	0.020	0.020	0.020	0.020	0.020	2,057,900
2023-08-29	0.030	0.030	0.020	0.020	0.020	534,000
2023-08-28	0.030	0.030	0.030	0.030	0.030	369,000
2023-08-25	0.030	0.030	0.030	0.030	0.030	68,000
2023-08-24	0.030	0.030	0.030	0.030	0.030	558,000
2023-08-23	0.030	0.030	0.030	0.030	0.030	56,000
2023-08-22	0.020	0.030	0.020	0.030	0.030	517,100
2023-08-21	0.030	0.030	0.020	0.020	0.020	1,715,500
2023-08-18	0.030	0.030	0.030	0.030	0.030	122,600
2023-08-17	0.030	0.030	0.030	0.030	0.030	3,022,500
2023-08-16	0.030	0.030	0.030	0.030	0.030	316,200
2023-08-15	0.030	0.030	0.020	0.030	0.030	1,022,000
2023-08-14	0.040	0.040	0.030	0.030	0.030	1,036,700
2023-08-11	0.030	0.030	0.030	0.030	0.030	50,000
2023-08-10	0.030	0.030	0.030	0.030	0.030	881,000
2023-08-09	0.030	0.030	0.030	0.030	0.030	902,000
2023-08-08	0.040	0.040	0.040	0.040	0.040	3,500
2023-08-04	0.030	0.030	0.030	0.030	0.030	0
2023-08-03	0.030	0.030	0.030	0.030	0.030	0
2023-08-02	0.030	0.030	0.030	0.030	0.030	70,300
2023-08-01	0.030	0.030	0.030	0.030	0.030	2,125,800
2023-07-31	0.040	0.040	0.040	0.040	0.040	278,000
2023-07-28	0.040	0.040	0.040	0.040	0.040	0
2023-07-27	0.040	0.040	0.040	0.040	0.040	13,000
2023-07-26	0.040	0.040	0.040	0.040	0.040	13,500
2023-07-25	0.040	0.040	0.040	0.040	0.040	14,000
2023-07-24	0.040	0.040	0.040	0.040	0.040	54,000
2023-07-21	0.040	0.040	0.030	0.040	0.040	165,000
2023-07-20	0.030	0.040	0.030	0.040	0.040	61,100
2023-07-19	0.040	0.040	0.030	0.040	0.040	109,100
2023-07-18	0.040	0.040	0.040	0.040	0.040	103,500
2023-07-17	0.040	0.040	0.040	0.040	0.040	30,000
2023-07-14	0.040	0.040	0.040	0.040	0.040	158,000
2023-07-13	0.030	0.040	0.030	0.040	0.040	383,900
2023-07-12	0.040	0.040	0.040	0.040	0.040	191,000
2023-07-11	0.040	0.040	0.040	0.040	0.040	4,000
2023-07-10	0.040	0.040	0.040	0.040	0.040	0
2023-07-07	0.040	0.040	0.040	0.040	0.040	10,000
2023-07-06	0.040	0.040	0.040	0.040	0.040	64,000
2023-07-05	0.050	0.050	0.050	0.050	0.050	3,000
2023-07-04	0.050	0.050	0.040	0.040	0.040	10,000
2023-06-30	0.040	0.040	0.040	0.040	0.040	40,000
2023-06-29	0.040	0.040	0.040	0.040	0.040	6,000
2023-06-28	0.040	0.040	0.040	0.040	0.040	1,000
2023-06-27	0.040	0.040	0.040	0.040	0.040	25,000
2023-06-26	0.040	0.040	0.040	0.040	0.040	0
2023-06-23	0.040	0.040	0.040	0.040	0.040	11,300
2023-06-22	0.040	0.040	0.040	0.040	0.040	10,000
2023-06-21	0.040	0.040	0.040	0.040	0.040	26,000
2023-06-20	0.040	0.040	0.040	0.040	0.040	4,000
2023-06-19	0.040	0.040	0.040	0.040	0.040	7,000
2023-06-16	0.040	0.040	0.040	0.040	0.040	1,500

← NewerPage 14 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.