Metals X Limited (ASX:MLX)
Australia
· Delayed Price · Currency is AUD 1.285
-0.105 (-7.55%)
At close: Mar 6, 2026
Metals X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.34 | 1.35 | 1.27 | 1.29 | - | -7.55% | 2,301,254 |
| Mar 5, 2026 | 1.40 | 1.47 | 1.35 | 1.39 | 1.39 | 1.46% | 3,398,376 |
| Mar 4, 2026 | 1.49 | 1.49 | 1.37 | 1.37 | 1.37 | -10.75% | 5,670,246 |
| Mar 3, 2026 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 0.99% | 3,200,046 |
| Mar 2, 2026 | 1.41 | 1.53 | 1.41 | 1.52 | 1.52 | 6.29% | 5,987,850 |
| Feb 27, 2026 | 1.42 | 1.45 | 1.38 | 1.43 | 1.43 | -0.35% | 2,604,009 |
| Feb 26, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | 2.14% | 2,570,276 |
| Feb 25, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 1.08% | 2,418,622 |
| Feb 24, 2026 | 1.35 | 1.39 | 1.33 | 1.39 | 1.39 | 2.96% | 1,966,137 |
| Feb 23, 2026 | 1.32 | 1.36 | 1.29 | 1.35 | 1.35 | 5.47% | 2,946,557 |
| Feb 20, 2026 | 1.29 | 1.32 | 1.25 | 1.28 | 1.28 | - | 3,759,209 |
| Feb 19, 2026 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 1.59% | 2,196,050 |
| Feb 18, 2026 | 1.21 | 1.27 | 1.20 | 1.26 | 1.26 | 2.44% | 1,591,729 |
| Feb 17, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 1,120,642 |
| Feb 16, 2026 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 4.64% | 1,949,009 |
| Feb 13, 2026 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -8.85% | 2,876,889 |
| Feb 12, 2026 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 1,870,519 |
| Feb 11, 2026 | 1.28 | 1.33 | 1.25 | 1.31 | 1.31 | 3.15% | 2,345,895 |
| Feb 10, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | 2.01% | 1,446,414 |
| Feb 9, 2026 | 1.21 | 1.26 | 1.19 | 1.25 | 1.25 | 6.41% | 2,491,260 |
| Feb 6, 2026 | 1.19 | 1.20 | 1.13 | 1.17 | 1.17 | -3.70% | 5,573,288 |
| Feb 5, 2026 | 1.30 | 1.30 | 1.20 | 1.22 | 1.22 | -7.95% | 4,129,911 |
| Feb 4, 2026 | 1.28 | 1.32 | 1.25 | 1.32 | 1.32 | 3.53% | 3,907,011 |
| Feb 3, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | 3.24% | 2,887,906 |
| Feb 2, 2026 | 1.23 | 1.31 | 1.17 | 1.24 | 1.24 | -5.36% | 8,938,881 |
| Jan 30, 2026 | 1.39 | 1.41 | 1.29 | 1.31 | 1.31 | -7.45% | 6,154,085 |
| Jan 29, 2026 | 1.35 | 1.43 | 1.34 | 1.41 | 1.41 | 7.63% | 8,585,565 |
| Jan 28, 2026 | 1.30 | 1.31 | 1.23 | 1.31 | 1.31 | 1.55% | 5,151,707 |
| Jan 27, 2026 | 1.28 | 1.29 | 1.21 | 1.29 | 1.29 | 3.20% | 8,859,692 |
| Jan 23, 2026 | 1.32 | 1.34 | 1.23 | 1.25 | 1.25 | -5.30% | 8,810,525 |
| Jan 22, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 1.54% | 3,267,715 |
| Jan 21, 2026 | 1.20 | 1.32 | 1.19 | 1.30 | 1.30 | 7.44% | 6,620,538 |
| Jan 20, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 1.26% | 2,537,632 |
| Jan 19, 2026 | 1.20 | 1.21 | 1.13 | 1.20 | 1.20 | -4.40% | 5,995,705 |
| Jan 16, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | -0.40% | 4,481,763 |
| Jan 15, 2026 | 1.24 | 1.29 | 1.23 | 1.26 | 1.26 | 2.03% | 9,067,627 |
| Jan 14, 2026 | 1.19 | 1.25 | 1.18 | 1.23 | 1.23 | 1.23% | 5,778,687 |
| Jan 13, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 2.10% | 5,078,708 |
| Jan 12, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 3.93% | 3,764,191 |
| Jan 9, 2026 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -1.72% | 1,957,972 |
| Jan 8, 2026 | 1.12 | 1.17 | 1.11 | 1.17 | 1.17 | 4.02% | 3,209,591 |
| Jan 7, 2026 | 1.14 | 1.16 | 1.09 | 1.12 | 1.12 | 0.45% | 8,113,779 |
| Jan 6, 2026 | 1.17 | 1.18 | 1.10 | 1.12 | 1.12 | -4.29% | 5,841,242 |
| Jan 5, 2026 | 1.12 | 1.17 | 1.11 | 1.17 | 1.17 | 4.95% | 3,443,665 |
| Jan 2, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.45% | 1,324,958 |
| Dec 31, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -0.45% | 792,464 |
| Dec 30, 2025 | 1.11 | 1.13 | 1.06 | 1.12 | 1.12 | -1.32% | 2,134,027 |
| Dec 29, 2025 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 3.18% | 2,739,668 |
| Dec 24, 2025 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 1,263,991 |
| Dec 23, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 2,837,830 |
| Dec 22, 2025 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 3.29% | 3,114,858 |
| Dec 19, 2025 | 1.03 | 1.07 | 1.01 | 1.07 | 1.07 | 4.41% | 5,579,625 |
| Dec 18, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 0.49% | 2,816,773 |
| Dec 17, 2025 | 0.97 | 1.02 | 0.96 | 1.02 | 1.02 | 6.28% | 1,318,789 |
| Dec 16, 2025 | 1.02 | 1.02 | 0.94 | 0.96 | 0.96 | -5.45% | 3,032,983 |
| Dec 15, 2025 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | - | 2,263,393 |
| Dec 12, 2025 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 4.66% | 4,143,669 |
| Dec 11, 2025 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | 0.52% | 2,363,928 |
| Dec 10, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.04% | 1,677,449 |
| Dec 9, 2025 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | 1.55% | 3,012,575 |
| Dec 8, 2025 | 0.94 | 0.98 | 0.93 | 0.97 | 0.97 | 2.12% | 2,943,770 |
| Dec 5, 2025 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 1.07% | 2,149,977 |
| Dec 4, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | 1.08% | 3,410,324 |
| Dec 3, 2025 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 1.65% | 2,580,564 |
| Dec 2, 2025 | 0.92 | 0.95 | 0.91 | 0.91 | 0.91 | -0.55% | 1,111,096 |
| Dec 1, 2025 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | - | 2,932,078 |
| Nov 28, 2025 | 0.90 | 0.92 | 0.88 | 0.92 | 0.92 | 3.39% | 2,096,698 |
| Nov 27, 2025 | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | 4.73% | 2,435,244 |
| Nov 26, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 1.81% | 1,501,354 |
| Nov 25, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 1.22% | 2,078,656 |
| Nov 24, 2025 | 0.80 | 0.82 | 0.79 | 0.82 | 0.82 | 6.49% | 1,736,192 |
| Nov 21, 2025 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -7.23% | 2,446,737 |
| Nov 20, 2025 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | 1.22% | 1,724,210 |
| Nov 19, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 4.46% | 1,787,555 |
| Nov 18, 2025 | 0.84 | 0.84 | 0.78 | 0.79 | 0.79 | -7.10% | 2,755,835 |
| Nov 17, 2025 | 0.83 | 0.86 | 0.81 | 0.85 | 0.85 | - | 1,539,462 |
| Nov 14, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -5.06% | 1,423,012 |
| Nov 13, 2025 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 5.33% | 3,322,905 |
| Nov 12, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.20% | 2,367,766 |
| Nov 11, 2025 | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | 1.83% | 3,084,525 |
| Nov 10, 2025 | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | 1.86% | 1,424,078 |
| Nov 7, 2025 | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | -2.42% | 1,026,386 |
| Nov 6, 2025 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -0.60% | 1,443,915 |
| Nov 5, 2025 | 0.86 | 0.86 | 0.79 | 0.83 | 0.83 | -4.05% | 2,589,236 |
| Nov 4, 2025 | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | 1.76% | 2,076,413 |
| Nov 3, 2025 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | 0.59% | 2,570,514 |
| Oct 31, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | 0.60% | 1,601,384 |
| Oct 30, 2025 | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | 0.60% | 1,262,665 |
| Oct 29, 2025 | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | 5.03% | 4,914,833 |
| Oct 28, 2025 | 0.82 | 0.83 | 0.77 | 0.80 | 0.80 | -4.79% | 5,453,498 |
| Oct 27, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -2.34% | 1,436,036 |
| Oct 24, 2025 | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -0.58% | 2,033,318 |
| Oct 23, 2025 | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | 2.38% | 3,183,856 |
| Oct 22, 2025 | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | -2.89% | 1,780,652 |
| Oct 21, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 2.98% | 2,131,942 |
| Oct 20, 2025 | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | -2.33% | 3,268,227 |
| Oct 17, 2025 | 0.87 | 0.88 | 0.84 | 0.86 | 0.86 | -1.71% | 2,105,361 |
| Oct 16, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -1.69% | 1,817,185 |
| Oct 15, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -2.20% | 1,840,304 |
| Oct 14, 2025 | 0.93 | 0.94 | 0.90 | 0.91 | 0.91 | 2.25% | 5,099,680 |