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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	0.01	0.01	0.01	0.02	0.01	37,006
November 18, 2025	0.02	0.01	0.01	0.02	0.01	14,006
November 17, 2025	0.01	0.01	0.01	0.01	0.01	89,829
November 14, 2025	0.01	0.01	0.01	0.01	0.01	200,006
November 13, 2025	0.02	0.01	0.01	0.02	0.01	254,000
November 12, 2025	0.01	0.01	0.01	0.01	0.01	0
November 11, 2025	0.01	0.01	0.01	0.01	0.01	420,002
November 10, 2025	0.01	0.01	0.01	0.02	0.01	893,843
November 07, 2025	0.02	0.02	0.02	0.02	0.02	21,334
November 06, 2025	0.02	0.02	0.02	0.02	0.02	1,006
November 05, 2025	0.02	0.01	0.01	0.02	0.01	12,006
November 04, 2025	0.01	0.01	0.01	0.01	0.01	1.76M
November 03, 2025	0.02	0.02	0.02	0.02	0.02	17,600
October 31, 2025	0.01	0.01	0.01	0.02	0.01	130,000
October 30, 2025	0.02	0.02	0.02	0.02	0.02	3,000
October 29, 2025	0.01	0.01	0.01	0.01	0.01	328,006
October 28, 2025	0.01	0.01	0.01	0.01	0.01	597,700
October 27, 2025	0.01	0.01	0.01	0.01	0.01	3.25M
October 24, 2025	0.01	0.01	0.01	0.02	0.01	608,000
October 23, 2025	0.01	0.02	0.02	0.02	0.01	21,500
October 22, 2025	0.02	0.01	0.01	0.02	0.01	42,000
October 21, 2025	0.02	0.02	0.02	0.02	0.02	0
October 20, 2025	0.02	0.02	0.02	0.02	0.02	6,800
October 17, 2025	0.01	0.01	0.01	0.02	0.01	123,000
October 16, 2025	0.02	0.02	0.02	0.02	0.02	0
October 15, 2025	0.02	0.02	0.02	0.02	0.02	1,005
October 14, 2025	0.01	0.01	0.01	0.01	0.01	24,000
October 10, 2025	0.02	0.02	0.02	0.02	0.02	1,100
October 09, 2025	0.02	0.02	0.02	0.02	0.02	0
October 08, 2025	0.02	0.02	0.02	0.02	0.02	71,000
October 07, 2025	0.02	0.02	0.02	0.02	0.02	10,010
October 06, 2025	0.01	0.01	0.01	0.01	0.01	973,000
October 03, 2025	0.02	0.02	0.02	0.02	0.02	0
October 02, 2025	0.02	0.02	0.02	0.02	0.02	0
October 01, 2025	0.02	0.02	0.02	0.02	0.02	0
September 30, 2025	0.02	0.02	0.02	0.02	0.02	15,138
September 29, 2025	0.02	0.01	0.01	0.02	0.01	696,000
September 26, 2025	0.01	0.02	0.02	0.02	0.01	222,300
September 25, 2025	0.01	0.01	0.01	0.01	0.01	60,000
September 24, 2025	0.02	0.02	0.02	0.02	0.02	0
September 23, 2025	0.02	0.02	0.02	0.02	0.02	5,000
September 22, 2025	0.01	0.01	0.01	0.01	0.01	58,006
September 19, 2025	0.01	0.01	0.01	0.01	0.01	0
September 18, 2025	0.01	0.01	0.01	0.01	0.01	33,006
September 17, 2025	0.01	0.01	0.01	0.01	0.01	0
September 16, 2025	0.01	0.01	0.01	0.01	0.01	3,006
September 15, 2025	0.01	0.01	0.01	0.01	0.01	114,000
September 12, 2025	0.02	0.01	0.01	0.02	0.01	697,000
September 11, 2025	0.02	0.01	0.01	0.02	0.01	55,800
September 10, 2025	0.02	0.01	0.01	0.02	0.01	209,400

Metalex Ventures Ltd. (MTX.V) TSXV