Metallis Resources Inc. - MTS.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	0.4	0.4	0.4	0.42	0.39	120,500
October 22, 2025	0.39	0.39	0.39	0.4	0.38	141,700
October 21, 2025	0.4	0.39	0.39	0.4	0.37	150,500
October 20, 2025	0.4	0.42	0.42	0.42	0.38	311,200
October 17, 2025	0.46	0.4	0.4	0.46	0.39	498,700
October 16, 2025	0.42	0.45	0.45	0.48	0.42	196,400
October 15, 2025	0.4	0.42	0.42	0.44	0.38	525,738
October 14, 2025	0.4	0.4	0.4	0.4	0.39	391,600
October 10, 2025	0.44	0.4	0.4	0.46	0.4	502,803
October 09, 2025	0.47	0.48	0.48	0.48	0.46	166,900
October 08, 2025	0.46	0.46	0.46	0.47	0.46	85,000
October 07, 2025	0.44	0.44	0.44	0.45	0.44	109,400
October 06, 2025	0.44	0.44	0.44	0.45	0.43	46,117
October 03, 2025	0.41	0.42	0.42	0.42	0.4	22,000
October 02, 2025	0.42	0.41	0.41	0.42	0.39	141,525
October 01, 2025	0.43	0.42	0.42	0.43	0.41	26,100
September 30, 2025	0.4	0.42	0.42	0.43	0.4	91,525
September 29, 2025	0.48	0.45	0.45	0.48	0.45	13,000
September 26, 2025	0.47	0.45	0.45	0.47	0.45	77,000
September 25, 2025	0.46	0.46	0.46	0.49	0.45	45,210
September 24, 2025	0.44	0.46	0.46	0.46	0.44	94,100
September 23, 2025	0.45	0.44	0.44	0.5	0.43	304,800
September 22, 2025	0.43	0.45	0.45	0.45	0.42	240,741
September 19, 2025	0.41	0.43	0.43	0.45	0.41	237,846
September 18, 2025	0.38	0.41	0.41	0.41	0.37	128,530
September 17, 2025	0.38	0.37	0.37	0.38	0.37	2,500
September 16, 2025	0.37	0.38	0.38	0.39	0.36	98,100
September 15, 2025	0.37	0.36	0.36	0.37	0.35	43,520
September 12, 2025	0.35	0.35	0.35	0.37	0.35	140,500
September 11, 2025	0.33	0.32	0.32	0.34	0.32	116,400
September 10, 2025	0.34	0.32	0.32	0.35	0.31	119,700
September 09, 2025	0.36	0.35	0.35	0.37	0.35	101,000
September 08, 2025	0.37	0.38	0.38	0.4	0.37	179,500
September 05, 2025	0.36	0.37	0.37	0.39	0.36	257,757
September 04, 2025	0.32	0.35	0.35	0.35	0.32	209,429
September 03, 2025	0.32	0.32	0.32	0.33	0.32	80,800
September 02, 2025	0.32	0.32	0.32	0.32	0.31	118,900
August 29, 2025	0.29	0.32	0.32	0.32	0.28	129,500
August 28, 2025	0.25	0.29	0.29	0.31	0.25	538,800
August 27, 2025	0.25	0.24	0.24	0.25	0.24	53,000
August 26, 2025	0.26	0.25	0.25	0.26	0.25	39,100
August 25, 2025	0.26	0.26	0.26	0.27	0.25	108,705
August 22, 2025	0.22	0.25	0.25	0.25	0.21	290,142
August 21, 2025	0.22	0.21	0.21	0.22	0.2	292,000
August 20, 2025	0.22	0.21	0.21	0.22	0.21	47,900
August 19, 2025	0.22	0.22	0.22	0.22	0.22	12,000
August 18, 2025	0.22	0.22	0.22	0.22	0.22	30,500
August 15, 2025	0.22	0.22	0.22	0.22	0.22	37,500
August 14, 2025	0.22	0.22	0.22	0.22	0.22	22,500
August 13, 2025	0.22	0.22	0.22	0.22	0.22	0
August 12, 2025	0.22	0.22	0.22	0.22	0.22	2,000
August 11, 2025	0.22	0.22	0.22	0.22	0.22	19,500
August 08, 2025	0.24	0.23	0.23	0.24	0.22	44,500
August 07, 2025	0.23	0.23	0.23	0.23	0.22	145,500
August 06, 2025	0.22	0.23	0.23	0.25	0.22	49,200
August 05, 2025	0.21	0.21	0.21	0.21	0.21	62,700
August 01, 2025	0.21	0.21	0.21	0.21	0.21	4,500
July 31, 2025	0.22	0.22	0.22	0.22	0.22	0
July 30, 2025	0.23	0.22	0.22	0.23	0.22	73,000
July 29, 2025	0.25	0.25	0.25	0.25	0.25	0

Metallis Resources Inc. (MTS.V) TSXV