Metalex Ventures Ltd. - MTX.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2026	0.01	0.02	0.02	0.02	0.01	4,000
February 17, 2026	0.02	0.02	0.02	0.02	0.02	0
February 13, 2026	0.02	0.02	0.02	0.02	0.02	2,000
February 12, 2026	0.02	0.02	0.02	0.02	0.02	56,400
February 11, 2026	0.02	0.02	0.02	0.02	0.02	5,000
February 10, 2026	0.02	0.02	0.02	0.02	0.02	3,000
February 09, 2026	0.02	0.02	0.02	0.02	0.01	57,200
February 06, 2026	0.02	0.02	0.02	0.02	0.02	11,250
February 05, 2026	0.02	0.02	0.02	0.02	0.02	0
February 04, 2026	0.02	0.02	0.02	0.02	0.02	2,000
February 03, 2026	0.02	0.02	0.02	0.02	0.02	356,000
February 02, 2026	0.02	0.02	0.02	0.02	0.02	2,000
January 30, 2026	0.02	0.02	0.02	0.02	0.02	21,000
January 29, 2026	0.02	0.02	0.02	0.02	0.02	10,800
January 28, 2026	0.02	0.02	0.02	0.02	0.02	11,270
January 27, 2026	0.01	0.02	0.02	0.02	0.01	27,612
January 26, 2026	0.02	0.02	0.02	0.02	0.01	113,700
January 23, 2026	0.02	0.02	0.02	0.02	0.02	5,900
January 22, 2026	0.01	0.02	0.02	0.02	0.01	737,000
January 21, 2026	0.02	0.02	0.02	0.02	0.01	222,000
January 20, 2026	0.02	0.02	0.02	0.02	0.02	0
January 19, 2026	0.01	0.02	0.02	0.02	0.01	8,700
January 16, 2026	0.02	0.02	0.02	0.02	0.02	27,000
January 15, 2026	0.02	0.02	0.02	0.02	0.02	6,000
January 14, 2026	0.02	0.02	0.02	0.02	0.01	9,000
January 13, 2026	0.01	0.02	0.02	0.02	0.01	88,693
January 12, 2026	0.02	0.02	0.02	0.02	0.01	30,000
January 09, 2026	0.02	0.02	0.02	0.02	0.02	2,600
January 08, 2026	0.02	0.02	0.02	0.02	0.02	0
January 07, 2026	0.02	0.02	0.02	0.02	0.01	33,000
January 06, 2026	0.02	0.02	0.02	0.02	0.02	14,000
January 05, 2026	0.01	0.02	0.02	0.02	0.01	8,000
January 02, 2026	0.02	0.02	0.02	0.02	0.02	0
December 31, 2025	0.02	0.02	0.02	0.02	0.02	7,006
December 30, 2025	0.02	0.01	0.01	0.02	0.01	10,000
December 29, 2025	0.02	0.02	0.02	0.02	0.02	29,930
December 23, 2025	0.02	0.01	0.01	0.02	0.01	30,000
December 22, 2025	0.02	0.02	0.02	0.02	0.01	161,000
December 19, 2025	0.01	0.01	0.01	0.01	0.01	551,606
December 18, 2025	0.01	0.01	0.01	0.01	0.01	21,010
December 17, 2025	0.01	0.01	0.01	0.01	0.01	0
December 16, 2025	0.01	0.01	0.01	0.02	0.01	23,045
December 15, 2025	0.01	0.02	0.02	0.02	0.01	35,000
December 12, 2025	0.01	0.01	0.01	0.02	0.01	49,000
December 11, 2025	0.02	0.02	0.02	0.02	0.02	0
December 10, 2025	0.01	0.02	0.02	0.02	0.01	12,000
December 09, 2025	0.02	0.02	0.02	0.02	0.02	0
December 08, 2025	0.01	0.02	0.02	0.02	0.01	174,000
December 05, 2025	0.02	0.02	0.02	0.02	0.02	65,000
December 04, 2025	0.01	0.02	0.02	0.02	0.01	17,000
December 03, 2025	0.01	0.02	0.02	0.02	0.01	17,000
December 02, 2025	0.02	0.01	0.01	0.02	0.01	97,900
December 01, 2025	0.02	0.02	0.02	0.02	0.02	47,497
November 28, 2025	0.01	0.01	0.01	0.01	0.01	51,000
November 27, 2025	0.01	0.01	0.01	0.02	0.01	863,200
November 26, 2025	0.02	0.01	0.01	0.02	0.01	370,000
November 25, 2025	0.01	0.01	0.01	0.01	0.01	6,006
November 24, 2025	0.01	0.01	0.01	0.01	0.01	380,000
November 21, 2025	0.01	0.01	0.01	0.01	0.01	13,000
November 20, 2025	0.01	0.01	0.01	0.01	0.01	0

Metalex Ventures Ltd. (MTX.V) TSXV