Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Meteoric Resources NL (METOF)

Compare
0.1000
-0.0049
(-4.67%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.08660.10490.08660.10000.10003,700,283
Apr 16, 20250.09750.09750.07000.07800.07802,482,920
Apr 15, 20250.06490.06490.05000.06300.06302,258,441
Apr 14, 20250.05000.05250.04600.05000.05002,857,163
Apr 11, 20250.04560.04730.04430.04730.04731,358,959
Apr 10, 20250.04500.04800.04500.04560.04561,467,000
Apr 9, 20250.04500.04900.04450.04500.0450109,102
Apr 8, 20250.04500.04500.03800.04300.0430939,067
Apr 7, 20250.04100.05000.04000.04000.0400843,853
Apr 4, 20250.04000.05000.03980.05000.05002,248,434
Apr 3, 20250.05000.05000.04000.04250.04251,080,513
Apr 2, 20250.04500.04700.04080.04240.0424546,500
Apr 1, 20250.04400.04900.04250.04300.0430348,833
Mar 31, 20250.04860.04860.04260.04500.04501,706,300
Mar 28, 20250.04600.05000.04550.04870.0487305,781
Mar 27, 20250.05500.05500.04520.04600.0460361,050
Mar 26, 20250.04900.04900.04600.04600.0460295,000
Mar 25, 20250.04600.04800.04600.04750.0475343,750
Mar 24, 20250.06000.06000.04500.04650.04651,624,282
Mar 21, 20250.05000.05000.04800.04800.0480949,575
Mar 20, 20250.05000.05400.05000.05000.05001,085,727
Mar 19, 20250.06000.06000.05200.05300.0530669,695
Mar 18, 20250.05600.05600.05200.05200.05201,489,681
Mar 17, 20250.05200.06400.05200.05600.05601,750,930
Mar 14, 20250.05100.05750.04700.05120.0512893,738
Mar 13, 20250.05000.05500.04500.04500.0450163,542
Mar 12, 20250.05500.05500.04690.04690.0469290,214
Mar 11, 20250.05000.05990.04110.05540.0554142,033
Mar 10, 20250.04500.06360.04500.05000.0500266,566
Mar 7, 20250.04500.05080.04350.04350.04351,436,561
Mar 6, 20250.04770.04800.04100.04800.0480183,327
Mar 5, 20250.04940.04940.04100.04660.046688,258
Mar 4, 20250.04180.04940.04080.04850.0485453,800
Mar 3, 20250.04800.04800.04140.04140.0414180,145
Feb 28, 20250.04500.04820.04500.04820.048271,500
Feb 27, 20250.04690.04690.04690.04690.0469-
Feb 26, 20250.04600.04690.04500.04690.04697,695
Feb 25, 20250.04890.04890.04890.04890.048920,134
Feb 24, 20250.04480.04490.04000.04370.0437220,774
Feb 21, 20250.04740.04750.04740.04750.047559,000
Feb 20, 20250.05360.05360.04600.04600.0460406,347
Feb 19, 20250.05010.05030.05010.05030.050320,000
Feb 18, 20250.05460.05460.05000.05010.050193,607
Feb 14, 20250.05000.05920.05000.05460.0546117,300
Feb 13, 20250.05680.05680.05050.05620.056241,336
Feb 12, 20250.05490.05490.05100.05490.0549379,500
Feb 11, 20250.05500.05500.05250.05500.0550120,700
Feb 10, 20250.05510.05510.05140.05190.0519370,089
Feb 7, 20250.05750.06630.05490.06630.0663433,752
Feb 6, 20250.05800.06000.05550.05550.055510,300
Feb 5, 20250.05280.05280.05270.05270.052711,000
Feb 4, 20250.05250.05250.04870.05140.0514261,300
Feb 3, 20250.05540.05540.04500.04990.0499643,532
Jan 31, 20250.06210.06210.05710.06200.0620119,336
Jan 30, 20250.06000.06250.05770.06250.062577,320
Jan 29, 20250.05100.05200.05100.05200.0520155,001
Jan 28, 20250.05630.05800.05620.05800.058066,713
Jan 27, 20250.06490.06490.06000.06000.0600141,538
Jan 24, 20250.05550.05700.05550.05700.0570197,000
Jan 23, 20250.05400.05900.05200.05200.0520755,800
Jan 22, 20250.05500.06100.05500.06100.0610173,065
Jan 21, 20250.05900.06100.05700.05790.0579608,040
Jan 17, 20250.06000.06000.05750.05900.059080,925
Jan 16, 20250.05750.05750.05620.05680.0568117,541
Jan 15, 20250.06000.06000.05600.05750.0575138,666
Jan 14, 20250.05900.06000.05900.06000.0600149,476
Jan 13, 20250.06380.06380.05700.05800.0580547,688
Jan 10, 20250.06100.06100.05600.05700.0570521,230
Jan 8, 20250.05340.05500.05300.05500.0550110,574
Jan 7, 20250.05340.05800.05340.05800.058078,500
Jan 6, 20250.05700.06000.05700.06000.0600199,666
Jan 3, 20250.06000.06250.06000.06250.062554,000
Jan 2, 20250.06000.06250.05800.05870.058776,000
Dec 31, 20240.05340.05900.05340.05900.0590110,326
Dec 30, 20240.05500.05500.05340.05340.053437,500
Dec 27, 20240.05900.05900.05500.05500.0550420,000
Dec 26, 20240.05870.05870.05870.05870.05877,500
Dec 24, 20240.05700.05900.05700.05900.0590190,000
Dec 23, 20240.06250.06500.05700.05700.057082,686
Dec 20, 20240.05340.06000.05340.05340.053483,000
Dec 19, 20240.05500.05600.05340.05340.053449,000
Dec 18, 20240.05500.05500.05250.05440.0544143,715
Dec 17, 20240.05400.05750.05400.05750.057518,367
Dec 16, 20240.05690.05690.05250.05400.0540171,676
Dec 13, 20240.05800.06090.05800.06090.0609912,500
Dec 12, 20240.05700.05700.05700.05700.057033,000
Dec 11, 20240.05900.05900.05750.05890.0589176,033
Dec 10, 20240.06050.06050.06050.06050.0605-
Dec 9, 20240.06100.06410.05900.06050.0605407,778
Dec 6, 20240.06250.06250.06250.06250.0625554
Dec 5, 20240.06130.06270.06130.06270.0627202,300
Dec 4, 20240.06300.06500.06200.06500.065096,000
Dec 3, 20240.06770.07140.06770.07140.07145,100
Dec 2, 20240.06500.06500.06400.06400.06408,005
Nov 29, 20240.06900.06900.06900.06900.069025,041
Nov 27, 20240.06550.06800.06550.06800.068020,000
Nov 26, 20240.06450.06450.06350.06350.063542,000
Nov 25, 20240.07200.07200.06450.06450.0645207,909
Nov 22, 20240.07000.07740.06700.07740.0774266,186
Nov 21, 20240.06900.06900.06600.06670.0667151,729
Nov 20, 20240.07330.07330.07330.07330.073350,000
Nov 19, 20240.06850.06850.06850.06850.0685-
Nov 18, 20240.06850.06850.06850.06850.0685-
Nov 15, 20240.06850.07390.06850.06850.0685100,000
Nov 14, 20240.07000.07000.07000.07000.070035,000
Nov 13, 20240.07100.07100.07100.07100.071078,200
Nov 12, 20240.07050.07180.07050.07100.071080,040
Nov 11, 20240.07050.07800.07050.07800.07806,400
Nov 8, 20240.07320.07400.07320.07400.0740325,324
Nov 7, 20240.07500.07500.07500.07500.0750215,502
Nov 6, 20240.08290.09000.08000.09000.090079,400
Nov 5, 20240.07750.07750.07750.07750.0775-
Nov 4, 20240.08490.08490.07750.07750.0775157,207
Nov 1, 20240.07100.07310.07100.07300.073061,500
Oct 31, 20240.07500.07500.07200.07280.072879,500
Oct 30, 20240.07250.08110.07000.07900.0790128,400
Oct 29, 20240.07600.08400.07500.07500.0750298,360
Oct 28, 20240.08000.09150.07900.08000.0800392,766
Oct 25, 20240.07200.08000.07200.08000.0800160,000
Oct 24, 20240.07500.07500.07000.07500.0750424,598
Oct 23, 20240.07000.07500.06950.06950.0695298,982
Oct 22, 20240.07000.07200.06900.07000.070088,601
Oct 21, 20240.07500.07500.07000.07120.0712408,749
Oct 18, 20240.06930.07000.06900.06900.0690121,019
Oct 17, 20240.07000.07000.07000.07000.0700-
Oct 16, 20240.07000.07000.06620.07000.070074,174
Oct 15, 20240.06500.06500.06500.06500.0650100,000
Oct 14, 20240.06320.06400.06320.06400.064052,473
Oct 11, 20240.07250.07250.06880.06900.069045,518
Oct 10, 20240.06750.07200.06500.07200.072071,020
Oct 9, 20240.06500.06500.06500.06500.06501,343,334
Oct 8, 20240.07100.08000.06600.06680.0668230,293
Oct 7, 20240.11400.11400.07100.07100.0710157,476
Oct 4, 20240.08250.08250.07590.07590.07592,356
Oct 3, 20240.07700.07700.07700.07700.077020,029
Oct 2, 20240.08250.08250.08250.08250.0825124
Oct 1, 20240.07830.07950.07800.07800.0780126,250
Sep 30, 20240.08250.08250.07500.07500.075079,300
Sep 27, 20240.07820.07950.07820.07950.079520,500
Sep 26, 20240.07010.07010.07010.07010.0701100
Sep 25, 20240.08500.08500.07600.07600.0760109,723
Sep 24, 20240.07860.08400.07200.08250.08257,237
Sep 23, 20240.07890.07890.07730.07850.078599,489
Sep 20, 20240.07150.08450.07150.08450.084546,083
Sep 19, 20240.08000.08000.08000.08000.0800-
Sep 18, 20240.08250.08250.08000.08000.0800100,000
Sep 17, 20240.07180.07250.06700.07000.0700123,920
Sep 16, 20240.08000.08000.06740.07180.071833,450
Sep 13, 20240.07040.08000.07040.08000.080037,000
Sep 12, 20240.07000.07000.06700.06700.0670125,630
Sep 11, 20240.06300.08000.06300.07900.079028,500
Sep 10, 20240.06300.08000.06300.08000.0800506,839
Sep 9, 20240.06000.06000.06000.06000.0600-
Sep 6, 20240.06160.06160.06000.06000.0600274,166
Sep 5, 20240.08000.08000.08000.08000.0800-
Sep 4, 20240.06500.08000.06500.08000.080040,116
Sep 3, 20240.07000.08500.07000.08500.085034,500
Aug 30, 20240.07700.07700.07700.07700.077030,000
Aug 29, 20240.06500.09000.06000.09000.090040,780
Aug 28, 20240.07100.07500.07100.07500.07502,214
Aug 27, 20240.09000.09000.07500.08000.0800191,375
Aug 26, 20240.08000.09250.07500.07600.0760502,995
Aug 23, 20240.08500.08890.08500.08890.088953,000
Aug 22, 20240.08500.08500.08500.08500.0850-
Aug 21, 20240.08000.08500.08000.08500.0850220,001
Aug 20, 20240.08000.08000.08000.08000.08005,003
Aug 19, 20240.07000.07500.07000.07500.075085,000
Aug 16, 20240.08980.08980.07000.07000.0700100,000
Aug 15, 20240.06800.06800.06800.06800.06802,000
Aug 14, 20240.07200.07200.06600.06600.066095,034
Aug 13, 20240.07000.07000.07000.07000.070020,001
Aug 12, 20240.06600.08600.06600.08600.086045,320
Aug 9, 20240.06000.11500.06000.11270.11277,500
Aug 8, 20240.06300.07500.06250.06250.0625167,769
Aug 7, 20240.07000.07000.06000.06000.0600165,594
Aug 6, 20240.06700.08300.06700.06700.067054,500
Aug 5, 20240.06500.06900.06490.06900.0690325,529
Aug 2, 20240.07520.07520.06200.07500.075076,750
Aug 1, 20240.07000.07500.06000.07500.0750219,452
Jul 31, 20240.07000.11000.07000.11000.1100517,199
Jul 30, 20240.08000.08000.07000.07000.070040,000
Jul 29, 20240.10000.10000.07000.07400.0740943,947
Jul 26, 20240.08500.15000.08000.10000.1000509,610
Jul 25, 20240.10000.10000.08900.08900.0890288,644
Jul 24, 20240.09250.10500.09250.10000.100099,822
Jul 23, 20240.09500.09990.08800.08800.088063,000
Jul 22, 20240.10000.10000.09000.10000.1000321,005
Jul 19, 20240.11000.15000.10000.10000.1000135,530
Jul 18, 20240.10000.14000.09000.10400.1040191,709
Jul 17, 20240.10500.15000.10000.10000.1000545,072
Jul 16, 20240.10500.10900.10250.10500.1050438,685
Jul 15, 20240.10500.10500.10200.10200.102090,024
Jul 12, 20240.10000.11000.10000.10500.1050254,799
Jul 11, 20240.11000.11000.10400.10500.1050195,340
Jul 10, 20240.10500.13000.10500.13000.1300349,000
Jul 9, 20240.10500.11100.10000.10000.100076,000
Jul 8, 20240.11900.14000.11500.12000.120077,000
Jul 5, 20240.11500.11500.11500.11500.1150-
Jul 3, 20240.11500.11500.11500.11500.115020,000
Jul 2, 20240.12000.12000.12000.12000.120025,000
Jul 1, 20240.11500.11500.11500.11500.1150-
Jun 28, 20240.11500.11500.11500.11500.1150256,000
Jun 27, 20240.12000.12000.12000.12000.12005,000
Jun 26, 20240.11800.11800.11800.11800.118020,000
Jun 25, 20240.11200.11200.11200.11200.11204,500
Jun 24, 20240.12000.12000.12000.12000.1200-
Jun 21, 20240.11500.12000.11500.12000.12008,500
Jun 20, 20240.12000.12000.12000.12000.120050,000
Jun 18, 20240.13000.13000.11500.11500.115012,200
Jun 17, 20240.12500.12500.12500.12500.125010,000
Jun 14, 20240.11900.11900.11900.11900.11901,500
Jun 13, 20240.12000.12000.12000.12000.1200-
Jun 12, 20240.12000.12000.12000.12000.1200-
Jun 11, 20240.12000.12000.12000.12000.1200-
Jun 10, 20240.12000.12000.12000.12000.1200-
Jun 7, 20240.12000.12000.12000.12000.1200100
Jun 6, 20240.13000.13000.13000.13000.13002,500
Jun 5, 20240.14000.14000.12850.12850.12856,100
Jun 4, 20240.13000.13000.13000.13000.1300-
Jun 3, 20240.13000.13000.13000.13000.1300-
May 31, 20240.13000.13000.13000.13000.1300-
May 30, 20240.13000.13000.13000.13000.13002,000
May 29, 20240.14000.14000.13000.13000.130083,440
May 28, 20240.14000.14000.13800.13800.138031,000
May 24, 20240.13000.13000.13000.13000.130020,000
May 23, 20240.13000.13000.13000.13000.1300-
May 22, 20240.13000.13000.13000.13000.130029,460
May 21, 20240.13500.13500.13200.13200.132055,000
May 20, 20240.14000.14000.13500.14000.1400278,820
May 17, 20240.14000.14000.14000.14000.140010,000
May 16, 20240.14000.14000.14000.14000.140030,000
May 15, 20240.13100.13100.13100.13100.1310-
May 14, 20240.13100.13100.13100.13100.1310-
May 13, 20240.13100.13100.13100.13100.1310-
May 10, 20240.13100.13100.13100.13100.1310-
May 9, 20240.13100.13100.13100.13100.1310-
May 8, 20240.13100.13100.13100.13100.1310-
May 7, 20240.13100.13100.13100.13100.1310-
May 6, 20240.13100.13100.13100.13100.1310-
May 3, 20240.13100.13100.13100.13100.1310-
May 2, 20240.13100.13100.13100.13100.1310-
May 1, 20240.13100.13100.13100.13100.1310-
Apr 30, 20240.13100.13100.13100.13100.1310900
Apr 29, 20240.15000.15000.15000.15000.1500-
Apr 26, 20240.15000.15000.15000.15000.150078,300
Apr 25, 20240.15000.15000.15000.15000.1500-
Apr 24, 20240.15000.15000.15000.15000.150010,000
Apr 23, 20240.13000.13000.13000.13000.1300-
Apr 22, 20240.13000.13000.13000.13000.1300-
Apr 19, 20240.13000.13000.13000.13000.1300-
Apr 18, 20240.13000.13000.13000.13000.1300-

Related Tickers

CTTZF Centaurus Metals Limited
0.2931
0.00%
 
SVMLF Sovereign Metals Limited
0.4613
0.00%
 
SVM.F Sovereign Metals Limited
0.3990
-1.72%
 
FWEDF Fireweed Metals Corp.
1.3300
0.00%
 
CTM.AX Centaurus Metals Limited
0.4100
+5.13%
 
SVM.AX Sovereign Metals Limited
0.7100
-1.39%
 
MGMNF Magna Mining Inc.
1.0290
0.00%
 
IVPAF Ivanhoe Mines Ltd.
9.01
-0.37%
 
ADMLF Adriatic Metals PLC
2.6000
0.00%
 
LUCMF Luca Mining Corp.
0.9844
+0.44%