S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Metals Acquisition Limited (MTAL.WS)
Metals Acquisition Limited (MTAL.WS) Historical

MTAL.WS Metals Acquisition Limited

4.50

0.09 (2.04%)

May 31 2024 - Closed

Delayed by 15 minutes

MTAL.WS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	4.50	0.09	2.04%	4.44	4.55	4.44	68,757
May 30 2024	4.41	-0.12	-2.65%	4.48	4.50	4.40	28,163
May 29 2024	4.53	-0.03	-0.66%	4.55	4.55	4.48	42,601
May 28 2024	4.56	0.36	8.57%	4.20	4.69	4.20	127,088
May 24 2024	4.20	0.06	1.45%	4.10	4.24	4.03	71,686
May 23 2024	4.14	0.14	3.50%	4.04	4.14	3.93	16,712
May 22 2024	4.00	-0.13	-3.15%	4.05	4.19	3.98	56,131
May 21 2024	4.13	-0.07	-1.67%	4.35	4.35	3.96	217,346
May 20 2024	4.20	0.06	1.45%	4.14	4.32	4.14	237,603
May 17 2024	4.14	0.03	0.73%	4.00	4.14	3.99	648,575
May 16 2024	4.11	-0.12	-2.84%	4.20	4.20	4.03	227,365
May 15 2024	4.23	0.38	9.87%	3.90	4.23	3.90	142,270
May 14 2024	3.85	0.20	5.48%	3.60	3.87	3.60	410,743
May 13 2024	3.65	0.02	0.55%	3.65	3.65	3.59	265,313
May 10 2024	3.63	0.08	2.25%	3.52	3.72	3.46	120,784
May 09 2024	3.55	-0.05	-1.39%	3.60	3.70	3.40	647,208
May 08 2024	3.60	-0.05	-1.37%	3.55	3.77	3.52	179,421
May 07 2024	3.65	0.30	8.96%	3.49	3.70	3.40	1,763,033
May 06 2024	3.35	1.18	54.38%	2.90	3.59	2.47	2,213,826
May 03 2024	2.17	-0.05	-2.25%	2.19	2.20	2.03	9,454
May 02 2024	2.22	-0.23	-9.39%	2.22	2.22	2.22	100
May 01 2024	2.45	0.00	0.00%	2.47	2.47	2.45	36
Apr 30 2024	2.45	0.00	0.00%	2.45	2.45	2.45	1
Apr 29 2024	2.45	-0.18	-6.84%	2.50	2.50	2.37	2,824
Apr 26 2024	2.63	0.17	6.91%	2.63	2.63	2.4532	6,643
Apr 25 2024	2.46	0.24	10.81%	2.46	2.46	2.46	617
Apr 24 2024	2.22	0.00	0.00%	2.22	2.22	2.22	0
Apr 23 2024	2.22	0.03	1.37%	2.21	2.22	2.21	5,014
Apr 22 2024	2.19	-0.06	-2.67%	2.365	2.68	2.19	59,934
Apr 19 2024	2.25	-0.02	-0.88%	2.25	2.26	2.25	15,510
Apr 18 2024	2.27	0.02	0.89%	2.28	2.28	2.125	3,355
Apr 17 2024	2.25	-0.15	-6.25%	2.40	2.40	2.16	1,886
Apr 16 2024	2.40	0.00	0.00%	2.40	2.40	2.40	0
Apr 15 2024	2.40	0.00	0.00%	2.40	2.4105	2.3999	146,966
Apr 12 2024	2.40	0.10	4.35%	2.40	2.40	2.37	11,959
Apr 11 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0
Apr 10 2024	2.30	-0.10	-4.17%	2.40	2.40	2.30	3,483
Apr 09 2024	2.40	0.04	1.69%	2.40	2.40	2.35	2,803
Apr 08 2024	2.36	-0.04	-1.67%	2.40	2.40	2.36	33,856
Apr 05 2024	2.40	-0.04	-1.64%	2.40	2.40	2.25	22,109
Apr 04 2024	2.44	0.04	1.67%	2.45	2.64	2.43	15,011
Apr 03 2024	2.40	0.18	8.11%	2.30	2.40	2.30	968
Apr 02 2024	2.22	0.16	7.77%	2.18	2.30	2.18	448
Apr 01 2024	2.06	0.00	0.00%	2.06	2.06	2.06	0
Mar 28 2024	2.06	0.00	0.00%	2.06	2.06	2.06	0
Mar 27 2024	2.06	0.00	0.00%	2.06	2.06	2.06	0
Mar 26 2024	2.06	-0.01	-0.48%	2.09	2.10	2.06	1,615
Mar 25 2024	2.07	-0.01	-0.48%	2.10	2.17	2.07	4,168
Mar 22 2024	2.08	-0.35	-14.40%	2.20	2.43	2.04	56,588
Mar 21 2024	2.43	0.16	7.05%	2.49	2.49	2.43	1,727
Mar 20 2024	2.27	-0.08	-3.40%	2.42	2.50	2.27	46,904
Mar 19 2024	2.35	0.10	4.44%	2.15	2.44	2.06	40,720
Mar 18 2024	2.25	0.10	4.65%	2.20	2.26	2.20	10,150
Mar 15 2024	2.15	0.15	7.50%	2.15	2.25	2.06	85,178
Mar 14 2024	2.00	0.05	2.56%	2.00	2.06	1.95	87,359
Mar 13 2024	1.95	0.05	2.63%	1.95	2.03	1.95	81,409
Mar 12 2024	1.90	0.02	1.06%	1.90	1.90	1.90	133
Mar 11 2024	1.88	-0.20	-9.62%	2.05	2.05	1.84	25,979
Mar 08 2024	2.08	0.01	0.48%	2.10	2.10	1.92	445
Mar 07 2024	2.07	0.35	20.35%	1.85	2.07	1.85	20,289
Mar 06 2024	1.72	-0.12	-6.52%	1.75	1.75	1.66	44,643
Mar 05 2024	1.84	-0.11	-5.64%	2.68	2.68	1.84	20,336
Mar 04 2024	1.95	0.20	11.43%	1.90	1.95	1.90	14,898

Metals Acquisition

Jpmorgan China Growth & ...

Matchpool Guppy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions