Skip to main content
Metalero Mining Corp. (TSXV:MLO)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
0.00 (0.00%)
Mar 9, 2026, 10:23 AM EST

Metalero Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.160.170.160.170.17-7,500
Mar 6, 20260.160.170.160.170.17-6,500
Mar 5, 20260.180.180.170.170.17-5.56%55,500
Mar 4, 20260.180.180.170.180.185.88%61,500
Mar 3, 20260.180.180.150.170.17-5.56%16,000
Feb 25, 20260.170.180.160.180.185.88%9,520
Feb 24, 20260.180.180.160.170.17-5.56%55,000
Feb 17, 20260.180.180.180.180.189.09%3,500
Feb 13, 20260.170.170.170.170.17-5.71%37,000
Feb 12, 20260.170.190.170.180.189.37%63,504
Feb 11, 20260.150.160.150.160.166.67%107,954
Feb 10, 20260.150.150.150.150.153.45%70,000
Feb 6, 20260.140.150.140.150.15-3.33%16,667
Feb 5, 20260.150.160.150.150.15-6.25%125,000
Feb 3, 20260.150.160.150.160.166.67%54,133
Feb 2, 20260.150.150.150.150.15-3.23%35,133
Jan 30, 20260.150.160.150.160.163.33%15,000
Jan 29, 20260.140.160.140.150.1511.11%23,500
Jan 27, 20260.140.140.140.140.14-5,500
Jan 26, 20260.140.140.120.140.143.85%154,676
Jan 23, 20260.130.130.130.130.13-22,500
Jan 22, 20260.130.140.120.130.13-10,166
Jan 21, 20260.130.130.130.130.134.00%147,000
Jan 20, 20260.120.130.120.130.138.70%4,500
Jan 19, 20260.120.120.120.120.12-4.17%22,540
Jan 16, 20260.120.130.120.120.12-84,000
Jan 15, 20260.120.120.120.120.12-6,000
Jan 14, 20260.120.120.120.120.12-4.00%23,500
Jan 8, 20260.120.130.120.130.13-3.85%15,500
Jan 7, 20260.130.130.130.130.13-35,000
Jan 6, 20260.130.130.130.130.13-3.70%10,333
Jan 5, 20260.120.140.120.140.1412.50%46,030
Dec 31, 20250.120.120.120.120.12-9,166
Dec 30, 20250.120.120.120.120.12-4.00%510
Dec 29, 20250.130.130.130.130.134.17%1,750
Dec 24, 20250.110.120.110.120.1214.29%107,299
Dec 23, 20250.120.120.110.110.11-8.70%146,400
Dec 22, 20250.120.120.120.120.12-2,506
Dec 17, 20250.120.120.120.120.12-12,233
Dec 15, 20250.120.120.120.120.12-3,500
Dec 12, 20250.110.120.110.120.12-4.17%3,666
Dec 8, 20250.110.120.110.120.12-85,000
Dec 5, 20250.110.120.110.120.12-5,499
Dec 4, 20250.110.120.100.120.12-4.00%118,833
Dec 2, 20250.120.130.110.130.13-81,000
Nov 28, 20250.130.130.130.130.134.17%35,000
Nov 26, 20250.120.130.110.120.12-7.69%15,000
Nov 25, 20250.110.130.110.130.13-41,166
Nov 24, 20250.110.130.110.130.13-17,310
Nov 21, 20250.110.130.110.130.13-53,500
Nov 19, 20250.130.130.130.130.134.00%10,000
Nov 14, 20250.130.130.130.130.13-4,000
Nov 11, 20250.120.130.120.130.13-48,000
Nov 10, 20250.130.130.130.130.13-7,500
Nov 6, 20250.130.130.130.130.13-10,000
Nov 5, 20250.130.130.130.130.138.70%45,000
Nov 3, 20250.120.120.110.120.12-4.17%76,000
Oct 31, 20250.120.120.120.120.12-40,000
Oct 29, 20250.120.120.120.120.12-7.69%95,500
Oct 28, 20250.130.130.130.130.13-1,500
Oct 24, 20250.130.130.120.130.13-89,000
Oct 22, 20250.140.140.130.130.13-10.34%100,500
Oct 21, 20250.140.150.140.150.153.57%86,500
Oct 20, 20250.150.150.140.140.14-3.45%15,000
Oct 17, 20250.140.150.140.150.15-55,000
Oct 16, 20250.160.160.140.150.15-6.45%203,500
Oct 15, 20250.160.160.160.160.163.33%10,500
Oct 14, 20250.160.160.150.150.15-3.23%37,327
Oct 10, 20250.160.160.160.160.16-3.13%13,700
Oct 9, 20250.170.170.160.160.16-3.03%170,000
Oct 8, 20250.170.170.170.170.17-23,300
Oct 7, 20250.180.180.170.170.17-2.94%55,500
Oct 6, 20250.180.190.170.170.17-8.11%361,533
Oct 3, 20250.170.190.170.190.1912.12%435,333
Oct 1, 20250.150.170.150.170.17-1,000
Sep 30, 20250.150.170.150.170.17-8,000
Sep 29, 20250.150.170.150.170.17-61,666
Sep 25, 20250.190.190.160.170.17-10.81%110,112
Sep 24, 20250.190.200.190.190.192.78%83,243
Sep 23, 20250.180.190.180.180.182.86%187,000
Sep 19, 20250.180.180.170.180.18-2.78%54,000
Sep 18, 20250.170.190.170.180.18-25,666
Sep 12, 20250.170.180.170.180.189.09%50,000
Sep 11, 20250.170.170.170.170.17-2.94%1,000