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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.18	0.17	0.17	0.18	0.16	191,212
January 13, 2026	0.19	0.19	0.19	0.19	0.18	90,630
January 12, 2026	0.19	0.19	0.19	0.19	0.18	76,700
January 09, 2026	0.18	0.17	0.17	0.19	0.17	84,800
January 08, 2026	0.18	0.18	0.18	0.19	0.18	119,815
January 07, 2026	0.19	0.18	0.18	0.19	0.18	109,400
January 06, 2026	0.19	0.19	0.19	0.2	0.19	38,900
January 05, 2026	0.21	0.19	0.19	0.21	0.19	144,300
January 02, 2026	0.2	0.19	0.19	0.2	0.19	9,001
December 31, 2025	0.2	0.2	0.2	0.2	0.19	34,700
December 30, 2025	0.21	0.2	0.2	0.21	0.2	38,300
December 29, 2025	0.2	0.2	0.2	0.21	0.2	233,320
December 23, 2025	0.2	0.2	0.2	0.2	0.19	73,000
December 22, 2025	0.19	0.2	0.2	0.2	0.19	34,300
December 19, 2025	0.19	0.19	0.19	0.2	0.18	127,015
December 18, 2025	0.18	0.18	0.18	0.18	0.18	1,000
December 17, 2025	0.17	0.18	0.18	0.18	0.17	85,701
December 16, 2025	0.18	0.17	0.17	0.18	0.17	70,500
December 15, 2025	0.2	0.18	0.18	0.2	0.17	240,800
December 12, 2025	0.2	0.19	0.19	0.2	0.19	132,000
December 11, 2025	0.19	0.2	0.2	0.21	0.19	74,800
December 10, 2025	0.18	0.18	0.18	0.19	0.17	293,600
December 09, 2025	0.2	0.19	0.19	0.2	0.18	357,700
December 08, 2025	0.22	0.2	0.2	0.22	0.19	286,815
December 05, 2025	0.25	0.21	0.21	0.26	0.2	1.68M
December 04, 2025	0.4	0.27	0.27	0.4	0.26	3.32M
December 03, 2025	0.47	0.55	0.55	0.55	0.44	431,000
December 02, 2025	0.48	0.46	0.46	0.49	0.46	313,340
December 01, 2025	0.39	0.45	0.45	0.47	0.39	341,600
November 28, 2025	0.38	0.39	0.39	0.39	0.38	80,000
November 27, 2025	0.39	0.38	0.38	0.39	0.38	7,500
November 26, 2025	0.39	0.38	0.38	0.39	0.38	42,011
November 25, 2025	0.38	0.38	0.38	0.38	0.37	139,002
November 24, 2025	0.39	0.39	0.39	0.39	0.39	39,247
November 21, 2025	0.4	0.4	0.4	0.4	0.38	37,500
November 20, 2025	0.39	0.4	0.4	0.4	0.38	36,000
November 19, 2025	0.39	0.39	0.39	0.4	0.39	119,700
November 18, 2025	0.38	0.38	0.38	0.38	0.38	28,000
November 17, 2025	0.4	0.38	0.38	0.4	0.38	9,500
November 14, 2025	0.4	0.39	0.39	0.4	0.39	66,400
November 13, 2025	0.43	0.41	0.41	0.43	0.4	55,050
November 12, 2025	0.38	0.42	0.42	0.42	0.38	102,800
November 11, 2025	0.39	0.39	0.39	0.39	0.39	38,500
November 10, 2025	0.38	0.39	0.39	0.39	0.38	59,500
November 07, 2025	0.4	0.38	0.38	0.4	0.38	50,400
November 06, 2025	0.4	0.39	0.39	0.41	0.39	81,834
November 05, 2025	0.41	0.41	0.41	0.41	0.37	210,800
November 04, 2025	0.41	0.41	0.41	0.42	0.4	216,600
November 03, 2025	0.41	0.43	0.43	0.43	0.4	78,000
October 31, 2025	0.41	0.41	0.41	0.44	0.41	136,812
October 30, 2025	0.41	0.41	0.41	0.41	0.4	27,001
October 29, 2025	0.42	0.41	0.41	0.42	0.41	5,500
October 28, 2025	0.4	0.4	0.4	0.4	0.39	8,500
October 27, 2025	0.39	0.39	0.39	0.4	0.36	122,800
October 24, 2025	0.39	0.39	0.39	0.42	0.38	102,900
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

Metallis Resources Inc. (MTS.V) TSXV