Metals X Limited (ASX:MLX)
Australia
· Delayed Price · Currency is AUD 1.415
+0.010 (0.71%)
Apr 29, 2026, 4:11 PM AEST
Metals X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.38 | 1.43 | 1.36 | 1.42 | - | 0.85% | 861,057 |
| Apr 28, 2026 | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | - | 2,577,493 |
| Apr 27, 2026 | 1.38 | 1.43 | 1.36 | 1.41 | 1.41 | 1.44% | 1,522,682 |
| Apr 24, 2026 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | -1.77% | 2,121,464 |
| Apr 23, 2026 | 1.53 | 1.54 | 1.39 | 1.41 | 1.41 | -3.75% | 2,711,676 |
| Apr 22, 2026 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | 2.81% | 2,073,728 |
| Apr 21, 2026 | 1.47 | 1.50 | 1.40 | 1.43 | 1.43 | -4.36% | 3,212,955 |
| Apr 20, 2026 | 1.49 | 1.51 | 1.44 | 1.49 | 1.49 | -0.33% | 2,025,722 |
| Apr 17, 2026 | 1.47 | 1.51 | 1.46 | 1.50 | 1.50 | 1.70% | 2,523,775 |
| Apr 16, 2026 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -1.67% | 4,459,051 |
| Apr 15, 2026 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 3.10% | 4,437,341 |
| Apr 14, 2026 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | 3.20% | 3,165,408 |
| Apr 13, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -4.42% | 4,888,538 |
| Apr 10, 2026 | 1.44 | 1.48 | 1.41 | 1.47 | 1.47 | 2.08% | 3,292,967 |
| Apr 9, 2026 | 1.43 | 1.44 | 1.39 | 1.44 | 1.44 | -1.03% | 3,288,920 |
| Apr 8, 2026 | 1.36 | 1.47 | 1.36 | 1.46 | 1.46 | 9.81% | 6,284,663 |
| Apr 7, 2026 | 1.33 | 1.38 | 1.30 | 1.33 | 1.33 | 1.92% | 2,378,117 |
| Apr 2, 2026 | 1.34 | 1.37 | 1.28 | 1.30 | 1.30 | -2.62% | 3,136,503 |
| Apr 1, 2026 | 1.31 | 1.37 | 1.30 | 1.34 | 1.34 | 5.12% | 4,182,459 |
| Mar 31, 2026 | 1.26 | 1.28 | 1.21 | 1.27 | 1.27 | -1.17% | 3,065,513 |
| Mar 30, 2026 | 1.24 | 1.30 | 1.22 | 1.29 | 1.29 | 0.39% | 5,969,416 |
| Mar 27, 2026 | 1.19 | 1.28 | 1.18 | 1.28 | 1.28 | 3.23% | 3,222,543 |
| Mar 26, 2026 | 1.29 | 1.30 | 1.20 | 1.24 | 1.24 | -3.88% | 3,302,474 |
| Mar 25, 2026 | 1.22 | 1.30 | 1.18 | 1.29 | 1.29 | 7.05% | 5,455,848 |
| Mar 24, 2026 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 5.70% | 4,692,594 |
| Mar 23, 2026 | 1.11 | 1.15 | 1.07 | 1.14 | 1.14 | -3.39% | 7,813,110 |
| Mar 20, 2026 | 1.15 | 1.18 | 1.10 | 1.18 | 1.18 | -0.84% | 67,571,370 |
| Mar 19, 2026 | 1.22 | 1.22 | 1.15 | 1.19 | 1.19 | -5.18% | 5,567,320 |
| Mar 18, 2026 | 1.21 | 1.26 | 1.19 | 1.26 | 1.26 | 5.02% | 5,085,433 |
| Mar 17, 2026 | 1.24 | 1.24 | 1.16 | 1.20 | 1.20 | -2.45% | 3,939,203 |
| Mar 16, 2026 | 1.19 | 1.24 | 1.15 | 1.23 | 1.23 | -0.81% | 4,084,547 |
| Mar 13, 2026 | 1.28 | 1.29 | 1.22 | 1.24 | 1.24 | -5.73% | 3,936,184 |
| Mar 12, 2026 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -7.75% | 4,973,359 |
| Mar 11, 2026 | 1.33 | 1.45 | 1.32 | 1.42 | 1.42 | 7.17% | 3,897,220 |
| Mar 10, 2026 | 1.29 | 1.33 | 1.26 | 1.33 | 1.33 | 4.33% | 5,895,954 |
| Mar 9, 2026 | 1.26 | 1.28 | 1.21 | 1.27 | 1.27 | -1.17% | 5,270,818 |
| Mar 6, 2026 | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -7.55% | 5,104,107 |
| 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 |