Metalex Ventures Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.030	0.030	0.030	0.030	0.030	0
2025-05-12	0.020	0.030	0.020	0.030	0.030	24,000
2025-05-09	0.030	0.030	0.030	0.030	0.030	5,000
2025-05-08	0.020	0.020	0.020	0.020	0.020	1,000
2025-05-07	0.030	0.030	0.030	0.030	0.030	0
2025-05-06	0.030	0.030	0.030	0.030	0.030	1,000
2025-05-05	0.020	0.020	0.020	0.020	0.020	250,000
2025-05-02	0.030	0.030	0.030	0.030	0.030	4,000
2025-05-01	0.020	0.020	0.020	0.020	0.020	30,000
2025-04-30	0.020	0.020	0.020	0.020	0.020	25,000
2025-04-29	0.020	0.020	0.020	0.020	0.020	0
2025-04-28	0.030	0.030	0.020	0.020	0.020	103,000
2025-04-25	0.030	0.030	0.030	0.030	0.030	0
2025-04-24	0.020	0.030	0.020	0.030	0.030	32,900
2025-04-23	0.030	0.030	0.030	0.030	0.030	0
2025-04-22	0.030	0.030	0.030	0.030	0.030	0
2025-04-21	0.030	0.030	0.030	0.030	0.030	0
2025-04-17	0.030	0.030	0.030	0.030	0.030	200,000
2025-04-16	0.030	0.030	0.030	0.030	0.030	7,000
2025-04-15	0.020	0.030	0.020	0.030	0.030	30,000
2025-04-14	0.020	0.020	0.020	0.020	0.020	6,000
2025-04-11	0.020	0.020	0.020	0.020	0.020	20,000
2025-04-10	0.020	0.020	0.020	0.020	0.020	4,000
2025-04-09	0.020	0.030	0.020	0.020	0.020	30,000
2025-04-08	0.030	0.030	0.030	0.030	0.030	1,000
2025-04-07	0.030	0.030	0.030	0.030	0.030	40,000
2025-04-04	0.020	0.020	0.020	0.020	0.020	247,000
2025-04-03	0.020	0.020	0.020	0.020	0.020	27,000
2025-04-02	0.020	0.020	0.020	0.020	0.020	0
2025-04-01	0.020	0.030	0.020	0.020	0.020	22,000
2025-03-31	0.020	0.020	0.020	0.020	0.020	32,000
2025-03-28	0.020	0.020	0.020	0.020	0.020	0
2025-03-27	0.030	0.030	0.020	0.020	0.020	54,000
2025-03-26	0.020	0.020	0.020	0.020	0.020	50,000
2025-03-25	0.030	0.030	0.030	0.030	0.030	5,000
2025-03-24	0.020	0.020	0.020	0.020	0.020	0
2025-03-21	0.020	0.030	0.020	0.020	0.020	407,300
2025-03-20	0.020	0.030	0.020	0.020	0.020	1,081,000
2025-03-19	0.020	0.020	0.020	0.020	0.020	4,000
2025-03-18	0.020	0.020	0.020	0.020	0.020	34,000
2025-03-17	0.020	0.020	0.020	0.020	0.020	35,000
2025-03-14	0.020	0.020	0.020	0.020	0.020	66,000
2025-03-13	0.020	0.020	0.020	0.020	0.020	0
2025-03-12	0.020	0.020	0.020	0.020	0.020	0
2025-03-11	0.020	0.020	0.020	0.020	0.020	211,000
2025-03-10	0.020	0.020	0.020	0.020	0.020	60,400
2025-03-07	0.020	0.020	0.020	0.020	0.020	1,000
2025-03-06	0.020	0.020	0.020	0.020	0.020	36,000
2025-03-05	0.020	0.020	0.020	0.020	0.020	170,000
2025-03-04	0.020	0.020	0.020	0.020	0.020	59,000
2025-03-03	0.020	0.020	0.020	0.020	0.020	76,700
2025-02-28	0.020	0.020	0.020	0.020	0.020	53,400
2025-02-27	0.020	0.020	0.020	0.020	0.020	25,000
2025-02-26	0.020	0.020	0.020	0.020	0.020	7,000
2025-02-25	0.020	0.020	0.020	0.020	0.020	47,000
2025-02-24	0.020	0.020	0.020	0.020	0.020	35,000
2025-02-21	0.020	0.020	0.020	0.020	0.020	0
2025-02-20	0.020	0.020	0.020	0.020	0.020	11,000
2025-02-19	0.020	0.020	0.020	0.020	0.020	5,000
2025-02-18	0.020	0.020	0.020	0.020	0.020	30,000

← NewerPage 7 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.