Metalex Ventures Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.020	0.020	0.020	0.020	0.020	3,385,000
2025-08-07	0.030	0.030	0.030	0.030	0.030	1,000
2025-08-06	0.030	0.030	0.030	0.030	0.030	2,000
2025-08-05	0.020	0.030	0.020	0.020	0.020	124,000
2025-08-01	0.030	0.030	0.030	0.030	0.030	1,000
2025-07-31	0.030	0.030	0.030	0.030	0.030	0
2025-07-30	0.030	0.030	0.030	0.030	0.030	8,000
2025-07-29	0.030	0.030	0.030	0.030	0.030	0
2025-07-28	0.030	0.030	0.030	0.030	0.030	0
2025-07-25	0.030	0.030	0.030	0.030	0.030	21,000
2025-07-24	0.030	0.030	0.030	0.030	0.030	4,000
2025-07-23	0.030	0.030	0.030	0.030	0.030	1,000
2025-07-22	0.020	0.020	0.020	0.020	0.020	0
2025-07-21	0.020	0.020	0.020	0.020	0.020	0
2025-07-18	0.020	0.020	0.020	0.020	0.020	200,000
2025-07-17	0.020	0.020	0.020	0.020	0.020	0
2025-07-16	0.020	0.020	0.020	0.020	0.020	1,300
2025-07-15	0.030	0.030	0.030	0.030	0.030	160,900
2025-07-14	0.030	0.030	0.030	0.030	0.030	955,000
2025-07-11	0.030	0.030	0.030	0.030	0.030	0
2025-07-10	0.030	0.030	0.030	0.030	0.030	20,000
2025-07-09	0.030	0.030	0.030	0.030	0.030	69,000
2025-07-08	0.030	0.030	0.030	0.030	0.030	0
2025-07-07	0.030	0.030	0.030	0.030	0.030	10,000
2025-07-04	0.030	0.030	0.030	0.030	0.030	0
2025-07-03	0.020	0.030	0.020	0.030	0.030	88,000
2025-07-02	0.030	0.030	0.030	0.030	0.030	0
2025-06-30	0.030	0.030	0.030	0.030	0.030	0
2025-06-27	0.030	0.030	0.030	0.030	0.030	40,000
2025-06-26	0.030	0.030	0.020	0.030	0.030	52,000
2025-06-25	0.020	0.020	0.020	0.020	0.020	50,000
2025-06-24	0.030	0.030	0.020	0.020	0.020	613,000
2025-06-23	0.020	0.030	0.020	0.030	0.030	1,683,500
2025-06-20	0.020	0.020	0.020	0.020	0.020	1,353,500
2025-06-19	0.020	0.020	0.020	0.020	0.020	0
2025-06-18	0.020	0.020	0.020	0.020	0.020	200,000
2025-06-17	0.020	0.020	0.020	0.020	0.020	0
2025-06-16	0.020	0.020	0.020	0.020	0.020	85,000
2025-06-13	0.020	0.020	0.020	0.020	0.020	247,500
2025-06-12	0.020	0.020	0.020	0.020	0.020	195,000
2025-06-11	0.020	0.020	0.020	0.020	0.020	0
2025-06-10	0.020	0.020	0.020	0.020	0.020	143,300
2025-06-09	0.020	0.020	0.020	0.020	0.020	1,509,000
2025-06-06	0.020	0.020	0.020	0.020	0.020	4,000
2025-06-05	0.020	0.020	0.020	0.020	0.020	5,000
2025-06-04	0.020	0.020	0.020	0.020	0.020	48,000
2025-06-03	0.020	0.020	0.020	0.020	0.020	147,000
2025-06-02	0.020	0.020	0.020	0.020	0.020	75,000
2025-05-30	0.020	0.020	0.020	0.020	0.020	0
2025-05-29	0.020	0.020	0.020	0.020	0.020	125,000
2025-05-28	0.020	0.030	0.020	0.030	0.030	99,000
2025-05-27	0.020	0.020	0.020	0.020	0.020	149,100
2025-05-26	0.030	0.030	0.030	0.030	0.030	10,400
2025-05-23	0.030	0.030	0.020	0.020	0.020	33,000
2025-05-22	0.020	0.020	0.020	0.020	0.020	50,500
2025-05-21	0.030	0.030	0.030	0.030	0.030	0
2025-05-20	0.030	0.030	0.030	0.030	0.030	0
2025-05-16	0.030	0.030	0.030	0.030	0.030	0
2025-05-15	0.030	0.030	0.030	0.030	0.030	40,000
2025-05-14	0.020	0.020	0.020	0.020	0.020	5,000

← NewerPage 6 of 21 · 1,259 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.