Metalex Ventures Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.040	0.040	0.040	0.040	0.040	229,200
2022-01-07	0.030	0.040	0.030	0.040	0.040	327,000
2022-01-06	0.030	0.030	0.030	0.030	0.030	20,000
2022-01-05	0.030	0.030	0.030	0.030	0.030	67,000
2022-01-04	0.030	0.030	0.030	0.030	0.030	21,000
2021-12-31	0.030	0.030	0.030	0.030	0.030	26,000
2021-12-30	0.030	0.030	0.030	0.030	0.030	29,000
2021-12-29	0.030	0.030	0.030	0.030	0.030	33,200
2021-12-24	0.030	0.030	0.030	0.030	0.030	0
2021-12-23	0.030	0.030	0.030	0.030	0.030	104,800
2021-12-22	0.030	0.030	0.030	0.030	0.030	9,800
2021-12-21	0.030	0.030	0.030	0.030	0.030	0
2021-12-20	0.030	0.030	0.030	0.030	0.030	0
2021-12-17	0.030	0.030	0.030	0.030	0.030	3,000
2021-12-16	0.030	0.030	0.030	0.030	0.030	0
2021-12-15	0.030	0.030	0.030	0.030	0.030	0
2021-12-14	0.030	0.030	0.030	0.030	0.030	7,000
2021-12-13	0.030	0.030	0.030	0.030	0.030	25,000
2021-12-10	0.030	0.030	0.030	0.030	0.030	0
2021-12-09	0.030	0.030	0.030	0.030	0.030	0
2021-12-08	0.030	0.030	0.030	0.030	0.030	12,500
2021-12-07	0.030	0.030	0.030	0.030	0.030	0
2021-12-06	0.030	0.030	0.030	0.030	0.030	0
2021-12-03	0.030	0.030	0.030	0.030	0.030	10,000
2021-12-02	0.030	0.030	0.030	0.030	0.030	25,400
2021-12-01	0.030	0.030	0.020	0.020	0.020	589,500
2021-11-30	0.030	0.030	0.030	0.030	0.030	3,200
2021-11-29	0.030	0.030	0.030	0.030	0.030	54,100
2021-11-26	0.030	0.030	0.030	0.030	0.030	182,000
2021-11-25	0.040	0.040	0.040	0.040	0.040	68,000
2021-11-24	0.030	0.030	0.030	0.030	0.030	92,000
2021-11-23	0.030	0.030	0.030	0.030	0.030	0
2021-11-22	0.030	0.030	0.030	0.030	0.030	1,500
2021-11-19	0.030	0.030	0.030	0.030	0.030	70,000
2021-11-18	0.030	0.040	0.030	0.030	0.030	102,700
2021-11-17	0.030	0.030	0.030	0.030	0.030	294,900
2021-11-16	0.030	0.030	0.030	0.030	0.030	2,400
2021-11-15	0.030	0.030	0.030	0.030	0.030	117,700
2021-11-12	0.040	0.040	0.030	0.040	0.040	49,600
2021-11-11	0.040	0.040	0.030	0.030	0.030	122,400
2021-11-10	0.030	0.030	0.030	0.030	0.030	0
2021-11-09	0.030	0.030	0.030	0.030	0.030	8,000
2021-11-08	0.040	0.040	0.040	0.040	0.040	30,000
2021-11-05	0.030	0.040	0.030	0.040	0.040	210,500
2021-11-04	0.030	0.040	0.030	0.030	0.030	94,000
2021-11-03	0.040	0.040	0.030	0.030	0.030	678,800
2021-11-02	0.040	0.040	0.040	0.040	0.040	6,700
2021-11-01	0.040	0.040	0.040	0.040	0.040	40,000
2021-10-29	0.040	0.040	0.040	0.040	0.040	0
2021-10-28	0.040	0.040	0.040	0.040	0.040	534,000
2021-10-27	0.040	0.040	0.040	0.040	0.040	0
2021-10-26	0.040	0.040	0.040	0.040	0.040	5,000
2021-10-25	0.040	0.040	0.040	0.040	0.040	0
2021-10-22	0.040	0.040	0.040	0.040	0.040	2,000
2021-10-21	0.040	0.040	0.040	0.040	0.040	77,100
2021-10-20	0.040	0.040	0.040	0.040	0.040	2,000
2021-10-19	0.040	0.040	0.040	0.040	0.040	1,000
2021-10-18	0.040	0.040	0.040	0.040	0.040	25,000
2021-10-15	0.040	0.040	0.040	0.040	0.040	100,000
2021-10-14	0.040	0.040	0.040	0.040	0.040	173,000

← NewerPage 21 of 21 · 1,260 trading days

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.