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

Frankfurt - Delayed Quote EUR

Metalla Royalty & Streaming Ltd. (X9C.F)

2.6100
-0.0300
(-1.14%)
At close: May 2 at 8:00:17 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.61002.61002.61002.61002.6100-
Apr 30, 20252.64002.64002.64002.64002.6400-
Apr 29, 20252.65002.65002.65002.65002.6500-
Apr 28, 20252.70002.70002.70002.70002.7000-
Apr 25, 20252.70502.72002.68502.71002.71006,300
Apr 24, 20252.72002.72002.72002.72002.7200-
Apr 23, 20252.75502.75502.75502.75502.7550100
Apr 22, 20252.85002.85002.85002.85002.8500-
Apr 17, 20252.74002.74002.74002.74002.7400-
Apr 16, 20252.73002.73002.73002.73002.7300-
Apr 15, 20252.72002.73002.72002.73002.7300770
Apr 14, 20252.66002.66002.66002.66002.6600-
Apr 11, 20252.64502.64502.64502.64502.6450-
Apr 10, 20252.61002.61002.61002.61002.6100-
Apr 9, 20252.31002.31002.31002.31002.3100-
Apr 8, 20252.37002.37002.37002.37002.3700-
Apr 7, 20252.39002.39002.39002.39002.3900690
Apr 4, 20252.52002.52002.52002.52002.5200-
Apr 3, 20252.61002.61002.50002.50002.50001,025
Apr 2, 20252.60502.63002.60502.63002.6300900
Apr 1, 20252.65002.65002.65002.65002.6500-
Mar 31, 20252.71502.71502.71502.71502.7150690
Mar 28, 20252.83002.83002.83002.83002.8300-
Mar 27, 20252.73502.73502.73502.73502.7350-
Mar 26, 20252.79002.79002.79002.79002.7900-
Mar 25, 20252.77002.82502.77002.82502.8250880
Mar 24, 20252.76002.76002.76002.76002.7600-
Mar 21, 20252.78502.78502.78502.78502.7850-
Mar 20, 20252.78502.78502.78502.78502.7850-
Mar 19, 20252.71002.71002.71002.71002.7100-
Mar 18, 20252.80002.81002.80002.81002.81001,100
Mar 17, 20252.76502.76502.76502.76502.7650-
Mar 14, 20252.67502.68502.67502.68502.68504,000
Mar 13, 20252.58502.68002.58502.68002.68002,900
Mar 12, 20252.49002.49002.49002.49002.4900-
Mar 11, 20252.40502.52502.40502.52502.52501,450
Mar 10, 20252.50002.50002.50002.50002.5000-
Mar 7, 20252.54002.54002.54002.54002.5400-
Mar 6, 20252.62002.62002.62002.62002.6200-
Mar 5, 20252.46502.46502.46502.46502.4650-
Mar 4, 20252.53002.53002.53002.53002.5300-
Mar 3, 20252.62502.62502.62502.62502.6250-
Feb 28, 20252.64502.64502.64502.64502.6450-
Feb 27, 20252.69502.69502.69502.69502.6950-
Feb 26, 20252.67002.67002.67002.67002.6700-
Feb 25, 20252.77502.77502.77502.77502.7750-
Feb 24, 20252.79002.79002.79002.79002.7900-
Feb 21, 20252.97502.97502.86002.86002.8600150
Feb 20, 20252.95502.95502.95502.95502.9550-
Feb 19, 20253.05503.05502.96002.96002.9600344
Feb 18, 20253.07003.07003.07003.07003.0700-
Feb 17, 20253.07003.07003.07003.07003.0700-
Feb 14, 20253.19503.19503.19503.19503.1950-
Feb 13, 20253.16003.16003.16003.16003.1600-
Feb 12, 20253.12003.12003.12003.12003.1200-
Feb 11, 20253.19003.19003.13003.13003.1300793
Feb 10, 20253.10003.14503.10003.14003.14002,370
Feb 7, 20253.07503.12503.07503.12503.12507,500
Feb 6, 20253.12503.12503.12503.12503.1250-
Feb 5, 20252.88502.88502.88502.88502.8850-
Feb 4, 20252.81502.81502.81502.81502.8150-
Feb 3, 20252.74002.81502.74002.81002.81003,100
Jan 31, 20252.80002.80002.79002.79002.79001,000
Jan 30, 20252.63502.76502.63502.76502.765099
Jan 29, 20252.60002.60002.60002.60002.6000-
Jan 28, 20252.58002.58002.58002.58002.5800-
Jan 27, 20252.64002.64002.64002.64002.6400-
Jan 24, 20252.50502.55002.50502.55002.55001,000
Jan 23, 20252.52002.52002.52002.52002.5200-
Jan 22, 20252.55002.55002.55002.55002.5500-
Jan 21, 20252.55002.55002.55002.55002.5500-
Jan 20, 20252.59002.59002.59002.59002.5900-
Jan 17, 20252.63002.63002.63002.63002.6300-
Jan 16, 20252.61002.61002.61002.61002.6100-
Jan 15, 20252.54002.54002.54002.54002.5400-
Jan 14, 20252.45002.45002.45002.45002.4500-
Jan 13, 20252.54502.54502.54502.54502.5450-
Jan 10, 20252.56502.56502.56502.56502.5650-
Jan 9, 20252.54002.54002.54002.54002.5400-
Jan 8, 20252.48002.48002.48002.48002.4800-
Jan 7, 20252.47002.47002.47002.47002.4700-
Jan 6, 20252.57002.57002.57002.57002.5700-
Jan 3, 20252.64002.64002.64002.64002.6400-
Jan 2, 20252.40502.42002.40502.42002.4200330
Dec 30, 20242.44502.44502.44502.44502.4450-
Dec 27, 20242.48502.48502.48502.48502.4850-
Dec 23, 20242.45002.45002.45002.45002.4500-
Dec 20, 20242.44502.50002.44502.50002.500099
Dec 19, 20242.53502.53502.50002.50002.5000100
Dec 18, 20242.65502.65502.65502.65502.6550-
Dec 17, 20242.60002.60002.60002.60002.6000-
Dec 16, 20242.61002.61002.61002.61002.6100-
Dec 13, 20242.57502.57502.57502.57502.5750-
Dec 12, 20242.66502.66502.66502.66502.6650-
Dec 11, 20242.61502.61502.61502.61502.6150-
Dec 10, 20242.62502.62502.62502.62502.6250-
Dec 9, 20242.56002.65002.56002.65002.6500330
Dec 6, 20242.71502.71502.68002.68002.6800800
Dec 5, 20242.74002.74002.74002.74002.7400-
Dec 4, 20242.80502.80502.80502.80502.8050-
Dec 3, 20242.78502.78502.78502.78502.7850-
Dec 2, 20242.86502.86502.86502.86502.8650-
Nov 29, 20242.87002.87002.87002.87002.8700-
Nov 28, 20242.84002.84002.84002.84002.8400-
Nov 27, 20242.84002.84002.84002.84002.8400-
Nov 26, 20242.84502.84502.84502.84502.8450-
Nov 25, 20242.94502.94502.94502.94502.9450-
Nov 22, 20242.91502.93002.91502.93002.930080
Nov 21, 20242.87002.87002.80002.80002.8000115
Nov 20, 20242.87502.87502.87502.87502.8750-
Nov 19, 20242.87002.87002.87002.87002.8700-
Nov 18, 20242.64503.01002.64503.01003.01002,508
Nov 15, 20242.86002.86002.86002.86002.8600-
Nov 14, 20242.74502.74502.74502.74502.7450-
Nov 13, 20242.85502.85502.85502.85502.8550-
Nov 12, 20242.95002.95002.95002.95002.9500-
Nov 11, 20243.13503.13503.13503.13503.1350-
Nov 8, 20243.28003.28003.28003.28003.2800-
Nov 7, 20243.10003.10003.10003.10003.1000-
Nov 6, 20243.10503.10503.10503.10503.1050-
Nov 5, 20243.08003.08003.08003.08003.0800-
Nov 4, 20243.14003.14003.14003.14003.1400-
Nov 1, 20243.17503.17503.17503.17503.1750-
Oct 31, 20243.27503.27503.27503.27503.2750-
Oct 30, 20243.38503.58003.38503.58003.5800275
Oct 29, 20243.39503.59003.39503.45003.45001,766
Oct 28, 20243.42503.42503.42503.42503.4250-
Oct 25, 20243.39003.39003.39003.39003.3900-
Oct 24, 20243.35503.35503.35503.35503.3550-
Oct 23, 20243.54503.54503.54503.54503.5450-
Oct 22, 20243.55503.79003.55503.79003.7900100
Oct 21, 20243.43003.43003.43003.43003.4300-
Oct 18, 20243.19003.40003.19003.40003.400050
Oct 17, 20243.16503.36503.16503.17503.1750550
Oct 16, 20243.19503.19503.19503.19503.1950-
Oct 15, 20243.22003.22003.22003.22003.2200-
Oct 14, 20243.26003.26003.26003.26003.2600-
Oct 11, 20243.17003.17003.17003.17003.1700-
Oct 10, 20242.88003.17002.88003.17003.17002,000
Oct 9, 20242.90502.90502.90502.90502.9050-
Oct 8, 20242.90002.90002.90002.90002.9000-
Oct 7, 20242.95002.95002.95002.95002.9500-
Oct 4, 20242.89502.89502.89502.89502.8950-
Oct 3, 20242.92502.92502.90002.90002.90003,800
Oct 2, 20242.93002.93002.93002.93002.9300-
Oct 1, 20242.72002.72002.72002.72002.7200-
Sep 30, 20242.82002.82002.72502.72502.7250866
Sep 27, 20242.96002.96002.96002.96002.9600-
Sep 26, 20242.90502.90502.90502.90502.9050-
Sep 25, 20242.94502.94502.94502.94502.9450-
Sep 24, 20242.87502.87502.87502.87502.8750-
Sep 23, 20242.87002.97502.87002.96502.96503,100
Sep 20, 20242.83502.92002.83502.92002.92001,000
Sep 19, 20242.74002.74002.74002.74002.7400-
Sep 18, 20242.80002.80002.78002.78002.78002,000
Sep 17, 20242.87502.87502.87502.87502.8750-
Sep 16, 20242.92002.92002.92002.92002.9200-
Sep 13, 20242.88502.88502.88502.88502.8850-
Sep 12, 20242.70002.70002.70002.70002.7000-
Sep 11, 20242.64002.64002.64002.64002.6400-
Sep 10, 20242.61002.61002.61002.61002.6100-
Sep 9, 20242.58502.58502.58502.58502.5850-
Sep 6, 20242.66002.66002.65002.65002.6500375
Sep 5, 20242.52502.52502.52502.52502.5250-
Sep 4, 20242.47502.47502.47502.47502.4750-
Sep 3, 20242.64002.64002.64002.64002.6400-
Sep 2, 20242.65002.65002.64502.64502.6450-
Aug 30, 20242.64502.64502.64502.64502.6450-
Aug 29, 20242.58502.58502.58502.58502.5850-
Aug 28, 20242.54502.54502.54502.54502.5450-
Aug 27, 20242.55002.55002.52002.52502.525012,000
Aug 26, 20242.55002.55002.55002.55002.5500-
Aug 23, 20242.45502.45502.45502.45502.4550-
Aug 22, 20242.47502.47502.47502.47502.4750-
Aug 21, 20242.49002.49002.49002.49002.4900-
Aug 20, 20242.50002.50002.50002.50002.5000-
Aug 19, 20242.41502.41502.41502.41502.4150-
Aug 16, 20242.39002.39002.39002.39002.3900-
Aug 15, 20242.35002.35002.35002.35002.3500-
Aug 14, 20242.39002.39002.39002.39002.3900-
Aug 13, 20242.41002.41002.41002.41002.4100-
Aug 12, 20242.32002.52002.32002.52002.5200240
Aug 9, 20242.22002.22002.22002.22002.2200-
Aug 8, 20242.23502.23502.23502.23502.2350-
Aug 7, 20242.32002.32002.32002.32002.3200-
Aug 6, 20242.24002.24002.24002.24002.2400-
Aug 5, 20242.41502.41502.23502.36002.36008,290
Aug 2, 20242.61002.61002.61002.61002.6100-
Aug 1, 20242.71002.71002.71002.71002.7100-
Jul 31, 20242.65502.80002.65502.80002.80005,000
Jul 30, 20242.70502.70502.70502.70502.7050-
Jul 29, 20242.60002.60002.60002.60002.6000-
Jul 26, 20242.57002.57002.57002.57002.5700-
Jul 25, 20242.63502.63502.63502.63502.6350-
Jul 24, 20242.73002.73002.73002.73002.7300-
Jul 23, 20242.71502.71502.71502.71502.7150-
Jul 22, 20242.75002.75002.75002.75002.7500-
Jul 19, 20242.79502.79502.79502.79502.7950-
Jul 18, 20242.87002.87002.87002.87002.8700-
Jul 17, 20242.93002.93002.93002.93002.9300-
Jul 16, 20242.81002.81002.81002.81002.8100-
Jul 15, 20242.77002.77002.77002.77002.7700-
Jul 12, 20242.80502.80502.80502.80502.8050-
Jul 11, 20242.65502.65502.65502.65502.6550-
Jul 10, 20242.57502.57502.57502.57502.5750-
Jul 9, 20242.62502.62502.62502.62502.6250-
Jul 8, 20242.71002.71002.71002.71002.7100-
Jul 5, 20242.63502.63502.63502.63502.6350-
Jul 4, 20242.61002.61002.61002.61002.6100-
Jul 3, 20242.49002.49002.49002.49002.4900-
Jul 2, 20242.51002.51502.51002.51502.5150225
Jul 1, 20242.51502.51502.51502.51502.5150-
Jun 28, 20242.58002.58002.58002.58002.5800-
Jun 27, 20242.53502.53502.53502.53502.5350-
Jun 26, 20242.55002.55002.55002.55002.5500-
Jun 25, 20242.62002.62002.62002.62002.6200-
Jun 24, 20242.67002.67002.67002.67002.6700-
Jun 21, 20242.73002.73002.73002.73002.7300-
Jun 20, 20242.66002.66002.66002.66002.6600-
Jun 19, 20242.66502.66502.66502.66502.6650-
Jun 18, 20242.61502.69502.61502.69502.6950150
Jun 17, 20242.69502.69502.69502.69502.6950-
Jun 14, 20242.71502.71502.71502.71502.7150-
Jun 13, 20242.69502.69502.69502.69502.6950-
Jun 12, 20242.69002.69002.69002.69002.6900-
Jun 11, 20242.69502.69502.69502.69502.6950-
Jun 10, 20242.76502.76502.76502.76502.7650-
Jun 7, 20242.90502.90502.90502.90502.9050-
Jun 6, 20242.82002.82002.82002.82002.8200-
Jun 5, 20242.78502.78502.78502.78502.7850-
Jun 4, 20242.82502.82502.82502.82502.8250-
Jun 3, 20242.90502.90502.90502.90502.9050-
May 31, 20242.97002.97002.97002.97002.9700-
May 30, 20242.91502.91502.91502.91502.9150-
May 29, 20242.92002.92002.92002.92002.9200-
May 28, 20242.92502.92502.92502.92502.9250-
May 27, 20242.85002.85002.85002.85002.8500-
May 24, 20242.76002.76002.76002.76002.7600-
May 23, 20242.87502.87502.87502.87502.8750-
May 22, 20243.01503.01503.01503.01503.0150-
May 21, 20243.13503.18503.13503.18503.1850640
May 20, 20242.87003.10002.87003.10003.10001,766
May 17, 20242.65502.88502.65502.88502.88502,000
May 16, 20242.74002.74002.74002.74002.7400-
May 15, 20242.71002.71002.71002.71002.7100-
May 14, 20242.75502.75502.75502.75502.7550-
May 13, 20242.74002.74002.74002.74002.7400-
May 10, 20242.70502.70502.70502.70502.7050-
May 9, 20242.63002.63002.63002.63002.6300-
May 8, 20242.68502.68502.68502.68502.6850-
May 7, 20242.72502.72502.72502.72502.7250-
May 6, 20242.71002.71002.71002.71002.7100200
May 3, 20242.60502.60502.60502.60502.6050-
May 2, 20242.66502.66502.66502.66502.6650-
Waiting for permission
Allow microphone access to enable voice search

Try again.