2m 2m 2m 2m 2m 2m 2m
Metallis Res (MTLFF)
OTC
$0.09-$0.005 (-5.45%)
Price as of Aug 05, 2026- N/AMarket Cap
- -50.21%1-Year Change
- Other Industrial Metals & MiningIndustry
Metallis Res (MTLFF)
$0.09-$0.005 (-5.45%)
- 1 Month-7.51%Low Price$0.08High Price$0.10
- 3 Months-33.33%Low Price$0.08High Price$0.14
- 1 Year-50.21%Low Price$0.08High Price$0.37
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/05/2026 | 0.09 | 0.09 | 0.09 | 0.09 | -5.45% | 92,500 |
08/04/2026 | 0.09 | 0.09 | 0.08 | 0.09 | -0.70% | 102,500 |
08/03/2026 | 0.09 | 0.09 | 0.09 | 0.09 | +3.55% | 2,018 |
07/31/2026 | 0.09 | 0.09 | 0.09 | 0.09 | +1.24% | 50,000 |
07/30/2026 | 0.09 | 0.09 | 0.09 | 0.09 | -10.15% | 6,000 |
07/29/2026 | 0.10 | 0.10 | 0.10 | 0.10 | +6.54% | 4,000 |
07/28/2026 | 0.09 | 0.09 | 0.09 | 0.09 | +1.01% | 10,000 |
07/27/2026 | 0.08 | 0.09 | 0.08 | 0.09 | +0.34% | 15,650 |
07/24/2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 31,000 |
07/23/2026 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 1,000 |
07/22/2026 | 0.09 | 0.09 | 0.09 | 0.09 | +0.94% | 1,900 |
07/21/2026 | 0.09 | 0.09 | 0.08 | 0.09 | -4.13% | 96,500 |
07/20/2026 | 0.10 | 0.10 | 0.09 | 0.09 | -1.80% | 16,000 |
07/17/2026 | 0.09 | 0.10 | 0.09 | 0.09 | +11.41% | 41,000 |
07/16/2026 | 0.09 | 0.09 | 0.09 | 0.09 | +1.07% | 9,000 |
07/15/2026 | 0.08 | 0.09 | 0.08 | 0.08 | -5.56% | 41,500 |
07/14/2026 | 0.09 | 0.09 | 0.09 | 0.09 | -0.17% | 10,250 |
07/13/2026 | 0.09 | 0.09 | 0.09 | 0.09 | +1.94% | 29,000 |
07/10/2026 | 0.09 | 0.09 | 0.09 | 0.09 | -1.46% | 4,488 |
07/09/2026 | 0.09 | 0.09 | 0.09 | 0.09 | +5.71% | 80,000 |
07/08/2026 | 0.10 | 0.10 | 0.08 | 0.08 | -10.21% | 700,300 |
07/06/2026 | 0.09 | 0.09 | 0.09 | 0.09 | +1.80% | 3,000 |
07/02/2026 | 0.10 | 0.10 | 0.08 | 0.09 | -3.62% | 28,000 |
07/01/2026 | 0.10 | 0.10 | 0.10 | 0.10 | +4.44% | 3,650 |
06/30/2026 | 0.09 | 0.09 | 0.09 | 0.09 | -2.04% | 77,200 |
06/29/2026 | 0.10 | 0.10 | 0.09 | 0.09 | -2.15% | 25,000 |
06/25/2026 | 0.10 | 0.10 | 0.10 | 0.10 | +2.31% | 36,000 |
06/24/2026 | 0.10 | 0.10 | 0.09 | 0.09 | -6.57% | 95,500 |
06/23/2026 | 0.10 | 0.10 | 0.10 | 0.10 | -1.43% | 19,250 |
06/22/2026 | 0.11 | 0.11 | 0.10 | 0.10 | -10.13% | 6,000 |
06/17/2026 | 0.11 | 0.11 | 0.11 | 0.11 | +4.65% | 2,000 |
06/16/2026 | 0.10 | 0.11 | 0.10 | 0.11 | +7.93% | 43,000 |
06/15/2026 | 0.10 | 0.10 | 0.10 | 0.10 | -5.14% | 39,285 |
06/12/2026 | 0.11 | 0.11 | 0.11 | 0.11 | +3.19% | 10,000 |
06/09/2026 | 0.10 | 0.11 | 0.10 | 0.10 | -7.58% | 4,600 |
06/08/2026 | 0.11 | 0.11 | 0.11 | 0.11 | +3.46% | 25,500 |
06/05/2026 | 0.14 | 0.14 | 0.11 | 0.11 | -3.43% | 12,000 |
06/04/2026 | 0.11 | 0.11 | 0.11 | 0.11 | -9.23% | 20,000 |
06/03/2026 | 0.12 | 0.12 | 0.12 | 0.12 | +6.21% | 1,000 |
06/02/2026 | 0.12 | 0.12 | 0.11 | 0.11 | -2.97% | 70,000 |
06/01/2026 | 0.11 | 0.12 | 0.11 | 0.12 | +3.33% | 60,500 |
05/29/2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.00% | 27,000 |
05/26/2026 | 0.11 | 0.11 | 0.11 | 0.11 | -4.04% | 46,100 |
05/21/2026 | 0.13 | 0.13 | 0.12 | 0.12 | -1.66% | 13,412 |
05/20/2026 | 0.12 | 0.12 | 0.12 | 0.12 | +4.23% | 11,000 |
05/19/2026 | 0.12 | 0.12 | 0.12 | 0.12 | -6.68% | 2,300 |
05/18/2026 | 0.12 | 0.12 | 0.12 | 0.12 | +5.43% | 201 |
05/13/2026 | 0.12 | 0.12 | 0.11 | 0.12 | +0.08% | 57,000 |
05/12/2026 | 0.11 | 0.12 | 0.11 | 0.12 | -6.14% | 96,090 |
05/11/2026 | 0.14 | 0.14 | 0.12 | 0.13 | -8.06% | 52,435 |
05/08/2026 | 0.14 | 0.14 | 0.14 | 0.14 | +13.27% | 1,000 |
05/07/2026 | 0.12 | 0.12 | 0.12 | 0.12 | -2.10% | 27,500 |
05/06/2026 | 0.12 | 0.12 | 0.12 | 0.12 | -3.53% | 19,500 |
05/05/2026 | 0.12 | 0.13 | 0.12 | 0.13 | +6.25% | 51,796 |
05/04/2026 | 0.11 | 0.13 | 0.11 | 0.12 | -1.48% | 61,700 |
05/01/2026 | 0.12 | 0.12 | 0.12 | 0.12 | +1.36% | 6,000 |
04/30/2026 | 0.12 | 0.12 | 0.12 | 0.12 | +2.00% | 1,000 |
04/29/2026 | 0.12 | 0.12 | 0.12 | 0.12 | -5.82% | 14,954 |
04/27/2026 | 0.13 | 0.13 | 0.13 | 0.13 | -1.48% | 62,500 |
04/24/2026 | 0.11 | 0.13 | 0.11 | 0.13 | +10.73% | 32,000 |
04/23/2026 | 0.11 | 0.12 | 0.11 | 0.11 | +5.60% | 80,622 |
04/21/2026 | 0.11 | 0.11 | 0.11 | 0.11 | +1.00% | 19,750 |
04/20/2026 | 0.11 | 0.11 | 0.11 | 0.11 | -2.27% | 39,715 |
04/17/2026 | 0.11 | 0.11 | 0.11 | 0.11 | +8.59% | 33,059 |
04/16/2026 | 0.12 | 0.12 | 0.10 | 0.10 | +0.10% | 52,000 |
04/15/2026 | 0.10 | 0.11 | 0.10 | 0.10 | -5.42% | 71,500 |
04/14/2026 | 0.11 | 0.11 | 0.10 | 0.11 | -2.73% | 132,250 |
04/10/2026 | 0.11 | 0.11 | 0.11 | 0.11 | -3.83% | 48,000 |
04/09/2026 | 0.12 | 0.12 | 0.11 | 0.11 | -1.40% | 100,055 |
04/08/2026 | 0.12 | 0.12 | 0.12 | 0.12 | +2.52% | 60,000 |
04/07/2026 | 0.11 | 0.11 | 0.11 | 0.11 | +2.77% | 10,000 |
04/06/2026 | 0.12 | 0.12 | 0.11 | 0.11 | -3.25% | 10,500 |
04/02/2026 | 0.12 | 0.12 | 0.11 | 0.11 | -6.11% | 23,000 |
04/01/2026 | 0.12 | 0.12 | 0.12 | 0.12 | +3.32% | 19,694 |
03/26/2026 | 0.12 | 0.12 | 0.12 | 0.12 | +4.92% | 52,500 |
03/24/2026 | 0.11 | 0.11 | 0.11 | 0.11 | -0.80% | 201,000 |
03/23/2026 | 0.11 | 0.11 | 0.11 | 0.11 | +0.36% | 5,900 |
03/20/2026 | 0.11 | 0.11 | 0.11 | 0.11 | -1.28% | 1,401 |
03/19/2026 | 0.12 | 0.12 | 0.11 | 0.11 | -1.60% | 100,935 |
03/18/2026 | 0.12 | 0.12 | 0.12 | 0.12 | -7.17% | 143,000 |
03/17/2026 | 0.12 | 0.12 | 0.12 | 0.12 | -2.33% | 1,000 |
03/16/2026 | 0.12 | 0.13 | 0.12 | 0.13 | +5.81% | 56,803 |
03/13/2026 | 0.12 | 0.12 | 0.12 | 0.12 | -3.75% | 37,500 |
03/12/2026 | 0.12 | 0.13 | 0.12 | 0.13 | +0.96% | 38,000 |
03/11/2026 | 0.12 | 0.12 | 0.12 | 0.12 | +5.33% | 27,500 |
03/10/2026 | 0.12 | 0.12 | 0.12 | 0.12 | -5.06% | 7,000 |
03/06/2026 | 0.13 | 0.13 | 0.12 | 0.12 | +1.59% | 77,500 |
03/05/2026 | 0.12 | 0.12 | 0.12 | 0.12 | -5.16% | 4,010 |
03/04/2026 | 0.13 | 0.13 | 0.13 | 0.13 | +3.99% | 750 |
03/03/2026 | 0.12 | 0.12 | 0.12 | 0.12 | -3.91% | 64,935 |
03/02/2026 | 0.13 | 0.13 | 0.13 | 0.13 | +1.14% | 37,000 |
02/27/2026 | 0.13 | 0.13 | 0.13 | 0.13 | +0.43% | 2,000 |
02/26/2026 | 0.13 | 0.13 | 0.13 | 0.13 | -0.64% | 78,805 |
02/25/2026 | 0.12 | 0.13 | 0.12 | 0.13 | +4.86% | 46,500 |
02/24/2026 | 0.12 | 0.12 | 0.12 | 0.12 | -1.30% | 1,200 |
02/23/2026 | 0.13 | 0.13 | 0.12 | 0.12 | -3.39% | 237,471 |
02/20/2026 | 0.13 | 0.13 | 0.13 | 0.13 | +0.81% | 42,618 |
02/19/2026 | 0.13 | 0.13 | 0.13 | 0.13 | +3.30% | 50,000 |
02/18/2026 | 0.12 | 0.12 | 0.12 | 0.12 | +2.48% | 5,538 |
02/17/2026 | 0.13 | 0.13 | 0.12 | 0.12 | -5.32% | 50,300 |