Canada markets closed

Metal DAO CAD (MTL-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
2.2673-0.0310 (-1.35%)
As of 03:11AM UTC. Market open.
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 04, 20242.27302.35932.25062.26732.267317,569,848
May 03, 20242.20832.27962.13532.20682.206823,295,212
May 02, 20242.14232.37772.07272.20752.2075107,221,317
May 01, 20242.27802.33312.06802.14232.142316,800,965
Apr 30, 20242.28502.34962.20852.27802.278015,326,387
Apr 29, 20242.39102.43222.27902.28502.285012,867,508
Apr 28, 20242.35202.41302.24962.39102.391017,789,932
Apr 27, 20242.32132.55612.29782.35202.352089,816,552
Apr 26, 20242.25772.50012.17192.32132.321359,784,914
Apr 25, 20242.30162.64622.21722.25762.257690,742,598
Apr 24, 20242.34962.39222.28462.30162.301615,294,917
Apr 23, 20242.37732.41962.27462.34962.349613,208,162
Apr 22, 20242.45462.47392.27032.37732.377318,815,280
Apr 21, 20242.27692.48222.21672.45462.454632,286,986
Apr 20, 20242.15652.52522.01292.27692.2769145,606,373
Apr 19, 20242.00922.21071.95992.15652.156518,621,097
Apr 18, 20242.07832.14331.96902.00922.009216,296,684
Apr 17, 20242.08672.19361.98072.07832.078320,953,114
Apr 16, 20242.20172.33602.00992.08672.086730,773,904
Apr 15, 20242.13602.32141.99432.20172.201739,046,441
Apr 14, 20242.60612.83831.88822.13602.1360231,162,857
Apr 13, 20242.94593.01362.38012.60612.606164,464,110
Apr 12, 20242.94223.06812.85112.94592.945928,602,758
Apr 11, 20242.91433.00572.74492.94222.942226,645,961
Apr 10, 20242.90993.05672.85522.91432.914360,068,333
Apr 09, 20242.84122.92932.73692.90992.909923,792,697
Apr 08, 20242.80862.97072.78692.84122.841226,299,510
Apr 07, 20242.72593.06822.70462.80862.8086100,812,844
Apr 06, 20242.73092.84172.57452.72592.725921,271,001
Apr 05, 20242.60412.85192.50492.73092.730923,327,348
Apr 04, 20242.72792.89522.54042.60412.604153,760,364
Apr 03, 20242.89553.10742.67122.72802.7280208,302,400
Apr 02, 20243.04463.04462.80242.89552.895524,834,178
Apr 01, 20242.96743.13152.91743.04463.044615,497,823
Mar 31, 20243.10913.18402.93992.96752.967527,032,334
Mar 30, 20243.03703.12982.92693.10913.109119,915,376
Mar 29, 20243.08513.21302.88023.03703.037032,627,038
Mar 28, 20243.11483.14252.91083.08513.085135,131,086
Mar 27, 20242.99963.17502.99283.11483.114840,382,959
Mar 26, 20242.87643.11072.86932.99962.999648,559,269
Mar 25, 20242.72973.04222.72872.87642.876462,111,772
Mar 24, 20242.69652.90152.65302.73082.730813,054,225
Mar 23, 20242.72402.82312.58172.69442.694418,608,936
Mar 22, 20242.72322.94632.67002.72402.724027,254,321
Mar 21, 20242.45782.91402.44672.72322.723294,994,955
Mar 20, 20242.75742.76312.38582.45782.457838,870,922
Mar 19, 20242.88393.05432.66412.75742.757427,406,510
Mar 18, 20242.78493.02922.62582.88392.883935,831,500
Mar 17, 20242.97913.07402.72742.78492.784951,953,123
Mar 16, 20243.17833.26572.77722.97912.979162,470,197
Mar 15, 20243.24293.34683.00853.17833.178357,555,352
Mar 14, 20243.22753.38283.16043.24293.242975,272,591
Mar 13, 20243.27243.36953.02273.22753.227567,743,822
Mar 12, 20243.19683.28203.04793.27243.272484,271,863
Mar 11, 20243.36293.37643.12833.19673.1967112,369,333
Mar 10, 20243.68693.98473.24763.36293.3629364,555,348
Mar 09, 20243.57353.76493.47473.68693.6869106,354,579
Mar 08, 20243.73173.97973.53093.57353.5735307,062,355
Mar 07, 20243.34455.04443.21963.73173.73171,318,759,827
Mar 06, 20242.84973.69002.74173.34453.3445601,731,217
Mar 05, 20242.54762.96532.51932.84982.8498199,483,805
Mar 04, 20242.64132.66202.42632.54752.547533,440,551
Mar 03, 20242.57042.68862.51752.64182.641835,535,999
Mar 02, 20242.41332.64202.40122.56922.569230,634,072
Mar 01, 20242.30582.48642.26342.41482.414851,489,703
Feb 29, 20242.23292.54022.13052.30592.3059117,076,262
Feb 28, 20242.24732.28342.17912.23272.232719,544,557
Feb 27, 20242.19622.25032.09922.24722.247217,027,426
Feb 26, 20242.18532.25782.16622.19492.19497,974,905
Feb 25, 20242.14992.24732.10772.18532.185310,217,443
Feb 24, 20242.26832.27942.11902.15012.150113,732,116
Feb 23, 20242.21322.30432.14452.26882.268818,417,216
Feb 22, 20242.31432.31492.12502.21322.213225,646,578
Feb 21, 20242.21992.50662.17752.31392.3139148,643,659
Feb 20, 20242.16622.26542.15702.21992.219915,179,862
Feb 19, 20242.14882.21932.13742.16542.16548,626,790
Feb 18, 20242.23252.27392.09432.14872.148718,754,394
Feb 17, 20242.13842.27952.11352.23212.232132,240,681
Feb 16, 20242.05042.17722.04332.13852.138543,685,668
Feb 15, 20242.01412.06042.00002.05032.05039,138,291
Feb 14, 20242.02452.03031.96732.01432.014310,954,520
Feb 13, 20242.00712.04171.98052.02462.024613,965,566
Feb 12, 20241.99132.03681.97622.00712.00718,603,490
Feb 11, 20241.97622.00211.94381.99171.99176,990,972
Feb 10, 20241.92971.98921.92681.97571.97576,636,755
Feb 09, 20241.94171.96511.92011.92971.92975,780,482
Feb 08, 20241.93481.95871.88331.93981.93984,941,814
Feb 07, 20241.89181.95701.89121.93541.93545,703,462
Feb 06, 20241.91861.93941.87551.89171.89174,841,710
Feb 05, 20241.93431.95611.88931.91941.91944,123,005
Feb 04, 20241.94481.97981.93241.93421.93424,732,906
Feb 03, 20241.92741.97461.91651.94481.94485,205,491
Feb 02, 20241.87741.96331.85931.92791.92797,682,662
Feb 01, 20241.97611.98371.85891.87791.877910,378,924
Jan 31, 20242.03072.03191.93441.97801.978010,712,401
Jan 30, 20241.98402.03781.95522.03122.03128,770,546
Jan 29, 20242.01722.06261.96401.98351.983515,504,774
Jan 28, 20242.00212.04581.95202.01652.016510,564,886
Jan 27, 20241.99752.03121.95142.00212.002117,484,921
Jan 26, 20241.93842.05911.92871.99641.996455,906,746
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...