Skip to main content
Metals X Limited (ASX:MLX)
Australia flag Australia · Delayed Price · Currency is AUD
0.945
+0.010 (1.07%)
At close: Dec 5, 2025

Metals X Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.940.950.920.950.951.07%2,149,977
Dec 4, 20250.970.970.930.940.941.08%3,410,324
Dec 3, 20250.900.940.900.930.931.65%2,580,564
Dec 2, 20250.920.950.910.910.91-0.55%1,111,096
Dec 1, 20250.950.950.900.920.92-2,932,078
Nov 28, 20250.900.920.880.920.923.39%2,096,698
Nov 27, 20250.860.890.850.890.894.73%2,435,244
Nov 26, 20250.830.850.830.850.851.81%1,501,354
Nov 25, 20250.830.840.820.830.831.22%2,078,656
Nov 24, 20250.800.820.790.820.826.49%1,736,192
Nov 21, 20250.810.810.770.770.77-7.23%2,446,737
Nov 20, 20250.830.850.820.830.831.22%1,724,210
Nov 19, 20250.800.820.800.820.824.46%1,787,555
Nov 18, 20250.840.840.780.790.79-7.10%2,755,835
Nov 17, 20250.830.860.810.850.85-1,539,462
Nov 14, 20250.870.870.840.850.85-5.06%1,423,012
Nov 13, 20250.860.900.860.890.895.33%3,322,905
Nov 12, 20250.840.860.840.850.851.20%2,367,766
Nov 11, 20250.830.840.810.840.841.83%3,084,525
Nov 10, 20250.810.840.810.820.821.86%1,424,078
Nov 7, 20250.810.830.810.810.81-2.42%1,026,386
Nov 6, 20250.840.850.820.830.83-0.60%1,443,915
Nov 5, 20250.860.860.790.830.83-4.05%2,589,236
Nov 4, 20250.850.870.830.870.871.76%2,076,413
Nov 3, 20250.830.870.830.850.850.59%2,570,514
Oct 31, 20250.840.870.840.850.850.60%1,601,384
Oct 30, 20250.830.860.830.840.840.60%1,262,665
Oct 29, 20250.780.840.780.840.845.03%4,914,833
Oct 28, 20250.820.830.770.800.80-4.79%5,453,498
Oct 27, 20250.860.860.830.840.84-2.34%1,436,036
Oct 24, 20250.870.880.850.860.86-0.58%2,033,318
Oct 23, 20250.840.870.840.860.862.38%3,183,856
Oct 22, 20250.850.850.810.840.84-2.89%1,780,652
Oct 21, 20250.850.890.850.870.872.98%2,131,942
Oct 20, 20250.830.860.830.840.84-2.33%3,268,227
Oct 17, 20250.870.880.840.860.86-1.71%2,105,361
Oct 16, 20250.880.890.870.880.88-1.69%1,817,185
Oct 15, 20250.920.920.880.890.89-2.20%1,840,304
Oct 14, 20250.930.940.900.910.912.25%5,099,680
Oct 13, 20250.850.910.830.890.892.30%6,735,346
Oct 10, 20250.900.910.870.870.87-3.33%5,585,620
Oct 9, 20250.840.920.840.900.9010.43%8,663,237
Oct 8, 20250.830.830.810.820.82-2.40%4,752,147
Oct 7, 20250.840.860.830.840.84-0.60%4,480,740
Oct 6, 20250.840.850.810.840.843.07%6,111,044
Oct 3, 20250.800.820.790.820.822.52%2,327,458
Oct 2, 20250.800.810.770.800.801.27%4,640,464
Oct 1, 20250.790.800.780.790.79-3,270,004
Sep 30, 20250.780.790.770.790.791.95%2,959,381
Sep 29, 20250.760.780.740.770.774.05%3,812,330
Sep 26, 20250.750.760.730.740.74-1.33%4,001,110
Sep 25, 20250.740.760.730.750.752.04%2,905,215
Sep 24, 20250.690.740.680.740.745.76%4,229,719
Sep 23, 20250.680.700.680.700.703.73%2,708,424
Sep 22, 20250.670.680.660.670.671.52%1,921,089
Sep 19, 20250.670.670.650.660.66-0.75%2,426,072
Sep 18, 20250.660.670.650.670.67-0.75%2,088,735
Sep 17, 20250.660.670.660.670.672.29%3,861,698
Sep 16, 20250.650.660.640.660.661.55%4,176,308
Sep 15, 20250.650.650.630.650.65-2,311,670
Sep 12, 20250.630.650.630.650.654.03%4,428,059
Sep 11, 20250.620.640.620.620.622.48%2,301,947
Sep 10, 20250.620.620.600.610.61-2.42%2,337,202
Sep 9, 20250.630.640.620.620.62-2.36%3,535,980
Sep 8, 20250.640.640.630.640.64-0.78%1,655,739
Sep 5, 20250.620.650.610.640.642.40%3,781,299
Sep 4, 20250.630.640.620.630.63-1,644,564
Sep 3, 20250.640.640.620.630.63-2.34%1,716,482
Sep 2, 20250.650.650.630.640.64-2,739,659
Sep 1, 20250.640.650.630.640.64-3,156,216
Aug 29, 20250.610.650.610.640.646.67%6,009,102
Aug 28, 20250.620.620.600.600.60-3.23%3,693,654
Aug 27, 20250.640.650.620.620.62-0.80%3,194,255
Aug 26, 20250.600.630.590.630.634.17%8,040,862
Aug 25, 20250.580.610.580.600.606.19%3,867,854
Aug 22, 20250.590.590.570.570.57-2.59%975,400
Aug 21, 20250.580.590.580.580.580.87%822,447
Aug 20, 20250.600.600.570.580.58-1.71%3,119,785
Aug 19, 20250.570.600.570.590.593.54%4,892,467
Aug 18, 20250.560.570.550.570.57-0.88%4,591,862
Aug 15, 20250.580.580.570.570.57-2.56%1,774,181
Aug 14, 20250.600.600.580.590.59-1.68%2,212,965
Aug 13, 20250.600.610.590.600.60-1,177,734
Aug 12, 20250.590.610.590.600.600.85%1,337,327
Aug 11, 20250.600.610.590.590.59-0.84%813,817
Aug 8, 20250.610.610.590.600.60-1.65%983,759
Aug 7, 20250.600.610.600.610.610.83%1,771,602
Aug 6, 20250.600.610.590.600.601.69%1,845,531
Aug 5, 20250.590.600.580.590.590.85%2,733,084
Aug 4, 20250.570.590.570.590.592.63%1,433,201
Aug 1, 20250.580.580.570.570.57-1.72%1,396,991
Jul 31, 20250.600.600.570.580.58-2.52%2,008,516
Jul 30, 20250.620.630.590.600.60-4.80%2,944,366
Jul 29, 20250.610.640.600.630.632.46%3,234,753
Jul 28, 20250.630.640.610.610.61-2.40%1,994,190
Jul 25, 20250.660.660.610.630.63-4.58%3,628,102
Jul 24, 20250.650.670.640.660.661.55%3,420,515
Jul 23, 20250.660.670.640.650.65-0.77%3,027,118
Jul 22, 20250.650.660.650.650.650.78%2,038,821
Jul 21, 20250.630.650.620.650.65-0.77%2,417,737