Molten Metals Corp (CSE:MOLT)
Canada
· Delayed Price · Currency is CAD 0.380
-0.020 (-5.00%)
Dec 5, 2025, 1:05 PM EST
Molten Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 9.59% | 3,000 |
| Dec 1, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | 1.39% | 14,500 |
| Nov 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -10.00% | 787 |
| Nov 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 5,000 |
| Nov 7, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 2.63% | 27,500 |
| Nov 6, 2025 | 0.43 | 0.45 | 0.38 | 0.38 | 0.38 | - | 91,500 |
| Nov 4, 2025 | 0.30 | 0.40 | 0.30 | 0.38 | 0.38 | 38.18% | 105,550 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,500 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,500 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 500 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 8,850 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 3,000 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 22,500 |
| Oct 6, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.26% | 500 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 14.00% | 2,545 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 19,500 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -16.67% | 18,750 |
| Sep 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -7.69% | 3,700 |
| Sep 17, 2025 | 0.27 | 0.34 | 0.27 | 0.33 | 0.33 | 20.37% | 13,000 |
| Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 500 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 3,000 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | - | 18,502 |
| Aug 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 40,000 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,000 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 4,500 |
| Aug 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 500 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 6,500 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 9,300 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 37,000 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,328 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -12.12% | 500 |
| Jul 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.00% | 1,002 |
| Jul 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| Jun 27, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -11.76% | 26,750 |
| Jun 26, 2025 | 0.36 | 0.39 | 0.34 | 0.34 | 0.34 | 3.03% | 3,750 |
| Jun 18, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -15.38% | 8,500 |
| Jun 11, 2025 | 0.35 | 0.39 | 0.33 | 0.39 | 0.39 | 11.43% | 39,000 |
| Jun 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 3,000 |
| Jun 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 9,000 |
| Jun 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 25,000 |