Metalla Royalty and Streaming Ltd Historical Data - X9C | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Metalla Royalty and Streaming Ltd (X9C)
Metalla Royalty and Streaming Ltd (X9C) Historical

Metalla Royalty and Streaming Ltd (X9C)

2.76

0.00

(0.00%)

Closed April 18 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.14	5.34351145038	2.62	2.815	2.62	2846	2.77566629	DE
4	-0.08	-2.81690140845	2.84	3.09	2.295	3311	2.62438935	DE
12	0.1900001	7.39300028767	2.5699999	3.235	2.295	3124	2.75693711	DE
26	-0.49	-15.0769230769	3.25	3.85	2.295	3096	2.88650834	DE
52	-0.29	-9.50819672131	3.05	3.85	2.17	2963	2.84114071	DE
156	-1.19	-30.1265822785	3.95	3.95	2.17	2727	2.83717592	DE
260	-1.19	-30.1265822785	3.95	3.95	2.17	2727	2.83717592	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744921620	2.715	-0.1	-3.55	2.7599999	2.81	2.715	875
1744835220	2.815	0	0.18	2.765	2.815	2.7599999	4312
1744748820	2.81	0.01	0.36	2.81	2.81	2.81	20
1744662420	2.8	0.09	3.32	2.66	2.8	2.66	4926
1744403220	2.71	-0.01	-0.37	2.665	2.71	2.665	1350
1744316820	2.72	0.06	2.06	2.62	2.72	2.62	3620
1744230420	2.665	0.22	9.00	2.345	2.665	2.345	7498
1744144020	2.4449999	0.06	2.73	2.43	2.4449999	2.43	2520
1744057620	2.38	-0.03	-1.24	2.4249999	2.435	2.295	14183
1743798420	2.41	-0.05	-2.03	2.605	2.665	2.41	5750
1743712020	2.46	-0.13	-5.02	2.44	2.46	2.44	1356
1743625620	2.59	-0.08	-3.00	2.59	2.59	2.59	393
1743539220	2.67	-0.06	-2.02	2.67	2.685	2.67	38
1743452820	2.725	-0.07	-2.50	2.695	2.725	2.585	5147
1743197220	2.795	-0.06	-1.93	2.83	3.09	2.77	4798
1743110820	2.85	0.09	3.26	2.79	2.85	2.79	1150
1743024420	2.7599999	-0.06	-2.13	2.785	2.805	2.715	7160
1742938020	2.82	0.01	0.53	2.82	2.82	2.82	500
1742851620	2.805	0.03	0.90	2.795	2.805	2.795	804
1742592420	2.7799999	-0.03	-0.89	2.7799999	2.7799999	2.7799999	300
1742506020	2.805	-0.03	-0.88	2.84	2.84	2.805	400
1742419620	2.83	0.15	5.60	2.79	2.83	2.79	4383
1742333220	2.68	-0.11	-3.94	2.835	2.86	2.68	13872
1742246820	2.79	0.04	1.27	2.815	2.815	2.79	803
1741987620	2.755	0.09	3.18	2.7	2.755	2.69	3730
1741901220	2.67	0.04	1.71	2.585	2.69	2.525	16637
1741814820	2.625	0.1	3.75	2.625	2.625	2.625	1526
1741728420	2.5299999	-0.03	-1.17	2.4	2.56	2.4	6609
1741642020	2.56	0	0.00	2.56	2.56	2.56	0
1741382820	2.56	-0.08	-2.85	2.595	2.605	2.5499999	214
1741296420	2.6349999	0.14	5.82	2.625	2.6349999	2.625	2040
1741210020	2.49	-0.05	-1.78	2.45	2.49	2.45	1329
1741123620	2.535	-0.13	-4.88	2.5299999	2.58	2.525	2596
1741037220	2.665	-0.06	-2.20	2.68	2.735	2.625	56
1740778020	2.725	0	0.00	2.725	2.725	2.725	0
1740691620	2.725	0	0.18	2.725	2.725	2.725	300
1740605220	2.72	0.02	0.55	2.715	2.72	2.715	955
1740518820	2.705	-0.17	-5.75	2.765	2.765	2.6549999	1951
1740432420	2.87	-0.11	-3.69	2.87	2.87	2.87	4
1740173220	2.98	-0.01	-0.33	2.98	2.98	2.98	550
1740086820	2.99	0	0.00	2.99	2.99	2.99	0
1740000420	2.99	-0.1	-3.24	2.99	2.99	2.99	2946
1739914020	3.09	-0.01	-0.32	3.09	3.09	3.09	322
1739827620	3.1	0	0.00	3.1	3.1	3.1	18
1739568420	3.1	-0.12	-3.73	3.15	3.15	3.1	1955
1739482020	3.22	0.05	1.58	3.22	3.22	3.22	60
1739395620	3.17	0.03	0.96	3.11	3.18	3.11	4878
1739309220	3.14	-0.09	-2.79	3.2	3.205	3.11	2540
1739222820	3.23	0.1	3.03	3.115	3.235	3.055	7252
1738963620	3.1349999	0.04	1.29	3.13	3.15	3.095	1303
1738877220	3.095	-0.02	-0.64	3.1549999	3.1549999	3.095	510
1738790820	3.115	0.19	6.31	2.915	3.185	2.915	14791
1738704420	2.93	0.12	4.27	2.7799999	2.93	2.7799999	2391
1738618020	2.81	-0.04	-1.23	2.785	2.83	2.7799999	3111
1738358820	2.845	0.25	9.42	2.845	2.845	2.845	88
1738272420	2.6	0	0.00	2.6	2.6	2.6	0
1738186020	2.6	0	0.00	2.6	2.6	2.6	0
1738099620	2.6	0	0.19	2.6	2.6	2.6	50
1738013220	2.595	-0.08	-2.81	2.605	2.605	2.595	650
1737754020	2.67	0.1	3.89	2.545	2.67	2.545	5150
1737667620	2.5699999	0.02	0.78	2.5699999	2.5699999	2.5699999	4
1737581220	2.5499999	-0.06	-2.11	2.585	2.585	2.5499999	215
1737494820	2.605	0	0.00	2.605	2.605	2.605	0
1737408420	2.605	0.03	1.17	2.605	2.605	2.605	409

Metalla Royalty and Stre...

Westpac Banking

Highfield Resources

Ark7 Properties Plus (GM)

Vow Green Metals AS

Sa Sa International Holdings Ltd

Antin Infrastructure Par...

Quisitive Technology Sol...

Seanergy Maritime

Rec Silicon Asa

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