Metalla Royalty & Streaming Ltd. MTA
TSXV · Kanada · Finans
CAD 13,18-0,26 (-%1,93)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 13,18 | -%1,93 | CAD 13,37 | CAD 13,44 | CAD 13,16 | 9,61K |
| 2026-09-30 | CAD 13,44 | -%0,81 | CAD 13,70 | CAD 13,70 | CAD 13,26 | 12,20K |
| 2026-09-29 | CAD 13,55 | -%0,37 | CAD 13,55 | CAD 13,70 | CAD 13,45 | 25,50K |
| 2026-09-28 | CAD 13,60 | -%4,70 | CAD 13,78 | CAD 13,83 | CAD 13,54 | 27,30K |
| 2026-09-25 | CAD 14,27 | -%2,26 | CAD 14,34 | CAD 14,45 | CAD 14,17 | 10,80K |
| 2026-09-24 | CAD 14,60 | +%2,31 | CAD 14,07 | CAD 14,60 | CAD 14,07 | 24,60K |
| 2026-09-23 | CAD 14,27 | -%2,33 | CAD 14,60 | CAD 14,60 | CAD 14,08 | 18,30K |
| 2026-09-22 | CAD 14,61 | +%2,53 | CAD 14,11 | CAD 14,67 | CAD 14,11 | 19,40K |
| 2026-09-21 | CAD 14,25 | +%0,14 | CAD 14,20 | CAD 14,31 | CAD 14,09 | 11,40K |
| 2026-09-18 | CAD 14,23 | +%2,67 | CAD 14,16 | CAD 14,23 | CAD 13,78 | 19,40K |
| 2026-09-17 | CAD 13,86 | +%2,51 | CAD 13,70 | CAD 14,08 | CAD 13,70 | 40,00K |
| 2026-09-16 | CAD 13,52 | -%0,37 | CAD 13,70 | CAD 13,75 | CAD 13,20 | 49,60K |
| 2026-09-15 | CAD 13,57 | -%0,66 | CAD 13,50 | CAD 13,73 | CAD 13,29 | 23,60K |
| 2026-09-14 | CAD 13,66 | -%3,67 | CAD 13,76 | CAD 14,07 | CAD 13,45 | 44,00K |
| 2026-09-11 | CAD 14,18 | +%2,53 | CAD 14,02 | CAD 14,52 | CAD 14,02 | 15,10K |
| 2026-09-10 | CAD 13,83 | -%2,81 | CAD 14,23 | CAD 14,23 | CAD 13,76 | 11,40K |
| 2026-09-09 | CAD 14,23 | +%0,35 | CAD 13,90 | CAD 14,38 | CAD 13,90 | 9,00K |
| 2026-09-08 | CAD 14,18 | -%0,56 | CAD 14,04 | CAD 14,36 | CAD 14,03 | 13,80K |
| 2026-09-04 | CAD 14,26 | -%0,42 | CAD 13,86 | CAD 14,29 | CAD 13,86 | 5,80K |
| 2026-09-03 | CAD 14,32 | -%3,11 | CAD 15,10 | CAD 15,11 | CAD 14,28 | 24,40K |
| 2026-09-02 | CAD 14,78 | +%8,20 | CAD 13,80 | CAD 14,80 | CAD 13,80 | 31,00K |
| 2026-09-01 | CAD 13,66 | -%6,50 | CAD 14,11 | CAD 14,18 | CAD 13,56 | 37,40K |
| 2026-08-31 | CAD 14,61 | -%0,54 | CAD 14,50 | CAD 14,61 | CAD 14,21 | 17,20K |
| 2026-08-28 | CAD 14,69 | -%3,61 | CAD 15,47 | CAD 15,47 | CAD 14,49 | 30,50K |
| 2026-08-27 | CAD 15,24 | +%1,33 | CAD 14,97 | CAD 15,40 | CAD 14,97 | 50,20K |
| 2026-08-26 | CAD 15,04 | -%4,81 | CAD 15,46 | CAD 15,51 | CAD 14,99 | 37,30K |
| 2026-08-25 | CAD 15,80 | +%0,77 | CAD 15,25 | CAD 16,03 | CAD 15,25 | 59,60K |
| 2026-08-24 | CAD 15,68 | +%2,75 | CAD 15,32 | CAD 15,68 | CAD 15,26 | 124,50K |
| 2026-08-21 | CAD 15,26 | -%0,39 | CAD 15,49 | CAD 15,75 | CAD 15,26 | 69,50K |
| 2026-08-20 | CAD 15,32 | +%2,00 | CAD 14,95 | CAD 15,54 | CAD 14,95 | 105,30K |
| 2026-08-19 | CAD 15,02 | +%10,69 | CAD 13,75 | CAD 15,25 | CAD 13,75 | 191,70K |
| 2026-08-18 | CAD 13,57 | -%2,51 | CAD 13,54 | CAD 13,74 | CAD 13,38 | 59,60K |
| 2026-08-17 | CAD 13,92 | +%2,20 | CAD 13,68 | CAD 14,09 | CAD 13,68 | 68,60K |
| 2026-08-14 | CAD 13,62 | +%7,84 | CAD 12,66 | CAD 13,80 | CAD 12,66 | 75,40K |
| 2026-08-13 | CAD 12,63 | -%0,71 | CAD 12,80 | CAD 12,89 | CAD 12,53 | 17,80K |
| 2026-08-12 | CAD 12,72 | -%0,39 | CAD 12,87 | CAD 12,93 | CAD 12,32 | 21,40K |
| 2026-08-11 | CAD 12,77 | +%2,16 | CAD 12,50 | CAD 12,86 | CAD 12,50 | 34,00K |
| 2026-08-10 | CAD 12,50 | +%2,71 | CAD 12,25 | CAD 12,51 | CAD 12,04 | 51,90K |
| 2026-08-07 | CAD 12,17 | +%3,57 | CAD 12,02 | CAD 12,47 | CAD 11,92 | 33,70K |
| 2026-08-06 | CAD 11,75 | -%0,42 | CAD 11,66 | CAD 11,95 | CAD 11,54 | 37,50K |
| 2026-08-05 | CAD 11,80 | +%6,69 | CAD 11,34 | CAD 11,81 | CAD 11,34 | 33,70K |
| 2026-08-04 | CAD 11,06 | +%7,07 | CAD 10,73 | CAD 11,22 | CAD 10,73 | 25,10K |
| 2026-07-31 | CAD 10,33 | -%1,99 | CAD 10,49 | CAD 10,49 | CAD 10,25 | 8,80K |
| 2026-07-30 | CAD 10,54 | -%0,47 | CAD 10,32 | CAD 10,70 | CAD 10,12 | 14,30K |
| 2026-07-29 | CAD 10,59 | +%1,73 | CAD 10,31 | CAD 10,59 | CAD 10,11 | 4,10K |
| 2026-07-28 | CAD 10,41 | -%3,70 | CAD 10,30 | CAD 10,58 | CAD 10,30 | 4,70K |
| 2026-07-27 | CAD 10,81 | +%1,41 | CAD 10,66 | CAD 10,98 | CAD 10,65 | 10,60K |
| 2026-07-24 | CAD 10,66 | -%1,48 | CAD 10,82 | CAD 10,90 | CAD 10,56 | 12,60K |
| 2026-07-23 | CAD 10,82 | -%1,19 | CAD 10,94 | CAD 10,94 | CAD 10,55 | 8,50K |
| 2026-07-22 | CAD 10,95 | +%3,30 | CAD 10,75 | CAD 11,22 | CAD 10,75 | 18,50K |
| 2026-07-21 | CAD 10,60 | +%4,02 | CAD 10,47 | CAD 10,74 | CAD 10,35 | 12,70K |
| 2026-07-20 | CAD 10,19 | -%0,39 | CAD 10,14 | CAD 10,24 | CAD 10,10 | 6,40K |
| 2026-07-17 | CAD 10,23 | +%0,49 | CAD 10,09 | CAD 10,36 | CAD 10,02 | 10,90K |
| 2026-07-16 | CAD 10,18 | -%2,12 | CAD 9,98 | CAD 10,18 | CAD 9,92 | 7,90K |
| 2026-07-15 | CAD 10,40 | +%1,07 | CAD 10,39 | CAD 10,67 | CAD 10,14 | 11,80K |
| 2026-07-14 | CAD 10,29 | +%3,00 | CAD 9,99 | CAD 10,52 | CAD 9,99 | 20,50K |
| 2026-07-13 | CAD 9,99 | -%1,19 | CAD 9,91 | CAD 10,01 | CAD 9,79 | 12,00K |
| 2026-07-10 | CAD 10,11 | +%1,92 | CAD 9,75 | CAD 10,16 | CAD 9,75 | 9,50K |
| 2026-07-09 | CAD 9,92 | +%4,42 | CAD 9,52 | CAD 10,00 | CAD 9,52 | 15,60K |
| 2026-07-08 | CAD 9,50 | -%1,86 | CAD 9,56 | CAD 9,64 | CAD 9,10 | 12,80K |
| 2026-07-07 | CAD 9,68 | -%7,98 | CAD 10,26 | CAD 10,26 | CAD 9,58 | 23,80K |
| 2026-07-06 | CAD 10,52 | -%1,68 | CAD 10,88 | CAD 10,90 | CAD 10,52 | 8,40K |
| 2026-07-03 | CAD 10,70 | +%0,56 | CAD 10,63 | CAD 10,71 | CAD 10,32 | 11,20K |
| 2026-07-02 | CAD 10,64 | -%1,39 | CAD 10,77 | CAD 11,00 | CAD 10,64 | 7,70K |
| 2026-06-30 | CAD 10,79 | +%0,65 | CAD 10,60 | CAD 10,88 | CAD 10,56 | 16,20K |
| 2026-06-29 | CAD 10,72 | +%1,42 | CAD 10,45 | CAD 10,72 | CAD 10,39 | 10,10K |
| 2026-06-26 | CAD 10,57 | +%7,97 | CAD 9,72 | CAD 10,57 | CAD 9,72 | 22,30K |
| 2026-06-25 | CAD 9,79 | +%3,93 | CAD 9,39 | CAD 9,89 | CAD 9,39 | 7,90K |
| 2026-06-24 | CAD 9,42 | -%5,61 | CAD 9,73 | CAD 9,73 | CAD 9,23 | 17,70K |
| 2026-06-23 | CAD 9,98 | -%3,29 | CAD 10,18 | CAD 10,18 | CAD 9,83 | 9,20K |
| 2026-06-22 | CAD 10,32 | +%6,39 | CAD 10,00 | CAD 10,32 | CAD 10,00 | 36,70K |
| 2026-06-19 | CAD 9,70 | -%7,71 | CAD 9,99 | CAD 10,00 | CAD 9,69 | 25,40K |
| 2026-06-18 | CAD 10,51 | -%2,41 | CAD 10,60 | CAD 10,86 | CAD 10,34 | 9,50K |
| 2026-06-17 | CAD 10,77 | -%0,19 | CAD 10,75 | CAD 11,33 | CAD 10,59 | 13,50K |
| 2026-06-16 | CAD 10,79 | +%0,47 | CAD 10,88 | CAD 11,00 | CAD 10,70 | 58,10K |
| 2026-06-15 | CAD 10,74 | +%5,19 | CAD 10,47 | CAD 11,00 | CAD 10,47 | 33,50K |
| 2026-06-12 | CAD 10,21 | +%2,10 | CAD 9,95 | CAD 10,34 | CAD 9,95 | 15,00K |
| 2026-06-11 | CAD 10,00 | +%8,81 | CAD 9,11 | CAD 10,05 | CAD 9,11 | 14,20K |
| 2026-06-10 | CAD 9,19 | -%2,65 | CAD 9,21 | CAD 9,40 | CAD 9,18 | 6,70K |
| 2026-06-09 | CAD 9,44 | -%6,16 | CAD 10,11 | CAD 10,11 | CAD 9,16 | 11,10K |
| 2026-06-08 | CAD 10,06 | +%1,82 | CAD 9,79 | CAD 10,13 | CAD 9,79 | 10,60K |
| 2026-06-05 | CAD 9,88 | -%6,88 | CAD 10,43 | CAD 10,43 | CAD 9,70 | 21,90K |
| 2026-06-04 | CAD 10,61 | +%0,57 | CAD 10,73 | CAD 10,81 | CAD 10,50 | 9,20K |
| 2026-06-03 | CAD 10,55 | -%4,70 | CAD 10,88 | CAD 10,96 | CAD 10,55 | 7,20K |
| 2026-06-02 | CAD 11,07 | +%1,75 | CAD 10,81 | CAD 11,07 | CAD 10,79 | 14,40K |
| 2026-06-01 | CAD 10,88 | +%0,28 | CAD 10,74 | CAD 10,88 | CAD 10,61 | 8,50K |
| 2026-05-29 | CAD 10,85 | +%2,75 | CAD 10,41 | CAD 10,90 | CAD 10,41 | 18,50K |
| 2026-05-28 | CAD 10,56 | +%4,66 | CAD 10,36 | CAD 10,67 | CAD 10,36 | 31,10K |
| 2026-05-27 | CAD 10,09 | +%1,71 | CAD 9,90 | CAD 10,37 | CAD 9,87 | 28,80K |
| 2026-05-26 | CAD 9,92 | +%2,80 | CAD 9,58 | CAD 9,95 | CAD 9,58 | 10,90K |