Metalex Ventures Ltd. (TSXV:MTX)
Canada
· Delayed Price · Currency is CAD 0.0150
+0.0050 (50.00%)
Apr 28, 2026, 9:44 AM EST
Metalex Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 2,001 |
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 500,013 |
| Apr 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 357,007 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 244,500 |
| Apr 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 127,000 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,406 |
| Apr 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 5,426 |
| Apr 15, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 52,000 |
| Apr 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,499,116 |
| Apr 7, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 119,257 |
| Apr 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 107,650 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 18,500 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 164,001 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 486,000 |
| Mar 25, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 13,000 |
| Mar 24, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 204,000 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,000 |
| Mar 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 28,000 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 12,000 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 111,000 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,329 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 525,178 |
| Mar 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 895,930 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,332 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 110,739 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,000 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 3,060 |
| Mar 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 5,067 |
| Mar 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,060,000 |
| Feb 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,072,487 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,100 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,694 |
| Feb 18, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,000 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 56,399 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,000 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 57,161 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,250 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 356,000 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,000 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,750 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,270 |
| Jan 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 27,612 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 113,676 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,868 |
| Jan 22, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 737,000 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 222,000 |
| Jan 19, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 8,672 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 27,000 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,000 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 9,000 |
| Jan 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 88,693 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 30,000 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,600 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 33,000 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,000 |
| Jan 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 8,000 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 7,006 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 10,000 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 29,930 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 3,006 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 30,000 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 161,000 |
| Dec 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 551,606 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 21,010 |
| Dec 16, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 23,045 |
| Dec 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 35,000 |
| Dec 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 49,000 |
| Dec 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 12,000 |
| Dec 8, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 174,000 |
| Dec 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 65,000 |
| Dec 4, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 17,000 |
| Dec 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 17,000 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 97,900 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 44,000 |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 51,000 |
| Nov 27, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 863,173 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 370,000 |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,006 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 380,000 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,000 |
| Nov 19, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 37,006 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 14,006 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 89,829 |
| Nov 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200,006 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 254,000 |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 420,002 |
| Nov 10, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 893,843 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,334 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 1,006 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 12,006 |
| Nov 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 1,758,006 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 17,558 |
| Oct 31, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 130,000 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 3,000 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 328,006 |