Metallis Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.290	0.290	0.265	0.275	0.275	25,300
2022-01-10	0.300	0.300	0.265	0.270	0.270	33,700
2022-01-07	0.300	0.300	0.300	0.300	0.300	1,900
2022-01-06	0.295	0.295	0.295	0.295	0.295	500
2022-01-05	0.290	0.295	0.290	0.295	0.295	7,000
2022-01-04	0.295	0.295	0.295	0.295	0.295	0
2021-12-31	0.285	0.295	0.285	0.295	0.295	14,500
2021-12-30	0.285	0.285	0.285	0.285	0.285	7,000
2021-12-29	0.290	0.295	0.280	0.295	0.295	66,100
2021-12-24	0.290	0.295	0.285	0.295	0.295	20,000
2021-12-23	0.270	0.310	0.270	0.310	0.310	67,900
2021-12-22	0.270	0.270	0.270	0.270	0.270	20,100
2021-12-21	0.270	0.270	0.270	0.270	0.270	8,500
2021-12-20	0.275	0.280	0.275	0.280	0.280	16,000
2021-12-17	0.285	0.285	0.280	0.280	0.280	19,500
2021-12-16	0.275	0.285	0.275	0.285	0.285	9,200
2021-12-15	0.270	0.270	0.260	0.260	0.260	6,100
2021-12-14	0.270	0.275	0.270	0.270	0.270	28,900
2021-12-13	0.265	0.270	0.265	0.270	0.270	16,000
2021-12-10	0.310	0.310	0.275	0.280	0.280	115,700
2021-12-09	0.290	0.310	0.270	0.305	0.305	61,200
2021-12-08	0.280	0.290	0.275	0.290	0.290	53,900
2021-12-07	0.330	0.330	0.330	0.330	0.330	0
2021-12-06	0.330	0.330	0.330	0.330	0.330	0
2021-12-03	0.320	0.330	0.320	0.330	0.330	28,100
2021-12-02	0.300	0.325	0.270	0.325	0.325	5,000
2021-12-01	0.305	0.305	0.305	0.305	0.305	7,000
2021-11-30	0.320	0.320	0.310	0.320	0.320	6,300
2021-11-29	0.320	0.340	0.320	0.320	0.320	15,200
2021-11-26	0.340	0.340	0.340	0.340	0.340	5,500
2021-11-25	0.340	0.340	0.340	0.340	0.340	0
2021-11-24	0.340	0.340	0.340	0.340	0.340	0
2021-11-23	0.330	0.340	0.330	0.340	0.340	3,000
2021-11-22	0.385	0.385	0.330	0.330	0.330	73,800
2021-11-19	0.395	0.410	0.390	0.390	0.390	32,000
2021-11-18	0.415	0.415	0.415	0.415	0.415	1,600
2021-11-17	0.435	0.435	0.410	0.410	0.410	4,000
2021-11-16	0.405	0.445	0.390	0.420	0.420	95,900
2021-11-15	0.375	0.450	0.375	0.420	0.420	100,200
2021-11-12	0.350	0.350	0.350	0.350	0.350	0
2021-11-11	0.355	0.365	0.350	0.350	0.350	41,100
2021-11-10	0.350	0.350	0.350	0.350	0.350	3,000
2021-11-09	0.335	0.335	0.335	0.335	0.335	7,100
2021-11-08	0.310	0.335	0.310	0.335	0.335	8,000
2021-11-05	0.345	0.345	0.340	0.340	0.340	19,000
2021-11-04	0.305	0.395	0.305	0.335	0.335	26,600
2021-11-03	0.280	0.300	0.280	0.300	0.300	15,100
2021-11-02	0.265	0.265	0.260	0.260	0.260	20,100
2021-11-01	0.265	0.265	0.265	0.265	0.265	27,800
2021-10-29	0.260	0.260	0.260	0.260	0.260	19,000
2021-10-28	0.270	0.270	0.265	0.270	0.270	25,500
2021-10-27	0.300	0.300	0.275	0.275	0.275	3,900
2021-10-26	0.300	0.300	0.300	0.300	0.300	3,500
2021-10-25	0.280	0.280	0.280	0.280	0.280	0
2021-10-22	0.280	0.280	0.280	0.280	0.280	5,100
2021-10-21	0.290	0.290	0.290	0.290	0.290	600
2021-10-20	0.295	0.295	0.295	0.295	0.295	5,000
2021-10-19	0.260	0.270	0.260	0.270	0.270	2,400
2021-10-18	0.285	0.285	0.285	0.285	0.285	17,500
2021-10-15	0.255	0.255	0.250	0.250	0.250	4,000

← NewerPage 21 of 22 · 1,261 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.