Skip to main content
Metallis Resources Inc. (TSXV:MTS)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
0.00 (0.00%)
Apr 28, 2026, 1:42 PM EST

Metallis Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.180.180.170.17--74,040
Apr 27, 20260.180.180.170.170.17-2.86%115,733
Apr 24, 20260.170.180.170.180.189.37%120,600
Apr 23, 20260.160.160.150.160.163.23%71,500
Apr 22, 20260.150.160.150.160.166.90%33,500
Apr 21, 20260.150.150.150.150.15-3.33%2,500
Apr 20, 20260.150.150.150.150.15-10,000
Apr 17, 20260.150.150.150.150.153.45%14,500
Apr 16, 20260.150.150.150.150.153.57%2,000
Apr 15, 20260.150.150.140.140.14-3.45%42,050
Apr 14, 20260.150.150.140.150.15-291,642
Apr 13, 20260.150.150.150.150.15-3.33%28,202
Apr 10, 20260.150.150.150.150.15-3.23%83,630
Apr 9, 20260.150.160.150.160.16-3.13%183,062
Apr 8, 20260.160.160.160.160.166.67%53,500
Apr 7, 20260.160.160.150.150.15-6.25%51,000
Apr 6, 20260.160.160.160.160.16-1,196
Apr 2, 20260.160.160.160.160.166.67%15,500
Apr 1, 20260.150.150.150.150.15-15,606
Mar 31, 20260.160.160.150.150.15-9.09%99,502
Mar 26, 20260.170.170.170.170.17-13,140
Mar 25, 20260.170.170.160.170.176.45%37,405
Mar 24, 20260.160.160.160.160.16-63,500
Mar 23, 20260.160.160.160.160.16-1.59%14,500
Mar 20, 20260.160.160.160.160.161.61%2,185
Mar 19, 20260.160.160.160.160.16-3.13%17,000
Mar 18, 20260.170.170.160.160.16-5.88%207,000
Mar 17, 20260.170.170.170.170.173.03%2,000
Mar 16, 20260.160.170.160.170.17-17,651
Mar 13, 20260.170.170.170.170.17-2.94%89,500
Mar 12, 20260.170.170.170.170.173.03%68,258
Mar 11, 20260.170.170.160.170.17-80,500
Mar 10, 20260.170.170.170.170.173.13%1,900
Mar 9, 20260.160.160.160.160.16-500
Mar 6, 20260.170.170.160.160.16-3.03%172,500
Mar 5, 20260.170.170.170.170.17-25,000
Mar 4, 20260.180.180.170.170.17-25,500
Mar 3, 20260.170.180.170.170.17-2.94%37,800
Mar 2, 20260.180.180.170.170.17-2.86%42,286
Feb 27, 20260.190.190.180.180.18-5.41%30,700
Feb 26, 20260.180.190.180.190.192.78%45,007
Feb 25, 20260.170.190.170.180.185.88%118,000
Feb 24, 20260.160.170.160.170.17-38,179
Feb 23, 20260.170.170.160.170.17-2.86%88,865
Feb 20, 20260.180.180.180.180.182.94%7,618
Feb 19, 20260.170.180.170.170.17-38,001
Feb 18, 20260.170.170.170.170.176.25%40,000
Feb 17, 20260.160.170.160.160.16-3.03%35,966
Feb 13, 20260.170.170.170.170.17-5.71%42,457
Feb 12, 20260.180.180.180.180.18-52,565
Feb 11, 20260.180.180.180.180.182.94%5,010
Feb 10, 20260.180.180.170.170.17-5.56%35,500
Feb 9, 20260.180.180.180.180.185.88%80,604
Feb 6, 20260.170.170.170.170.173.03%7,102
Feb 5, 20260.170.170.160.170.173.13%84,434
Feb 4, 20260.190.190.160.160.16-15.79%169,474
Feb 3, 20260.190.190.190.190.195.56%45,053
Feb 2, 20260.170.180.170.180.18-2.70%4,753
Jan 30, 20260.200.200.190.190.19-7.50%77,212
Jan 29, 20260.200.200.190.200.202.56%23,706
Jan 28, 20260.190.200.190.200.208.33%117,487
Jan 27, 20260.180.180.180.180.18-80,744
Jan 26, 20260.180.190.170.180.18-132,833
Jan 23, 20260.190.190.180.180.18-2.70%189,826
Jan 22, 20260.180.190.180.190.192.78%96,005
Jan 21, 20260.180.180.180.180.182.86%19,358
Jan 20, 20260.180.180.170.180.18-91,586
Jan 19, 20260.180.180.180.180.182.94%18,028
Jan 16, 20260.180.180.170.170.17-2.86%273,002
Jan 15, 20260.180.180.170.180.182.94%64,001
Jan 14, 20260.180.180.160.170.17-8.11%190,212
Jan 13, 20260.190.190.180.190.19-2.63%90,630
Jan 12, 20260.190.190.180.190.1911.76%76,651
Jan 9, 20260.180.190.170.170.17-5.56%84,776
Jan 8, 20260.180.190.180.180.18-119,815
Jan 7, 20260.190.190.180.180.18-5.26%109,350
Jan 6, 20260.190.200.190.190.19-38,850
Jan 5, 20260.210.210.190.190.19-144,250
Jan 2, 20260.200.200.190.190.19-2.56%9,001
Dec 31, 20250.200.200.190.200.20-2.50%34,700
Dec 30, 20250.210.210.200.200.20-38,270
Dec 29, 20250.200.210.200.200.205.26%233,320
Dec 24, 20250.190.190.190.190.19-2.56%11,300
Dec 23, 20250.200.200.190.200.20-73,000
Dec 22, 20250.190.200.190.200.202.63%34,255
Dec 19, 20250.190.200.180.190.198.57%127,015
Dec 18, 20250.180.180.180.180.18-1,000
Dec 17, 20250.170.180.170.180.182.94%85,701
Dec 16, 20250.180.180.170.170.17-2.86%70,500
Dec 15, 20250.200.200.170.180.18-7.89%240,779
Dec 12, 20250.200.200.190.190.19-2.56%132,000
Dec 11, 20250.190.210.190.200.208.33%74,763
Dec 10, 20250.180.190.170.180.18-2.70%293,589
Dec 9, 20250.200.200.180.190.19-5.13%357,651
Dec 8, 20250.220.220.190.200.20-4.88%286,815
Dec 5, 20250.250.260.200.210.21-22.64%1,681,089
Dec 4, 20250.400.400.260.270.27-51.82%3,324,911
Dec 3, 20250.470.550.440.550.5519.57%430,960
Dec 2, 20250.480.490.460.460.462.22%313,340
Dec 1, 20250.390.470.390.450.4515.38%341,574