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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Metallis Resources Inc. (MTS.V) TSXV