NYSE - Delayed Quote • USD
Metals Acquisition Limited (MTAL)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 13.90 | 13.94 | 13.56 | 13.79 | 13.79 | 293,400 |
May 16, 2024 | 14.40 | 14.49 | 13.70 | 13.91 | 13.91 | 162,800 |
May 15, 2024 | 13.76 | 14.47 | 13.56 | 14.29 | 14.29 | 148,300 |
May 14, 2024 | 13.15 | 13.60 | 12.97 | 13.60 | 13.60 | 265,100 |
May 13, 2024 | 13.20 | 13.20 | 12.81 | 13.02 | 13.02 | 177,900 |
May 10, 2024 | 12.74 | 13.16 | 12.60 | 13.12 | 13.12 | 266,500 |
May 9, 2024 | 13.03 | 13.17 | 12.65 | 12.88 | 12.88 | 347,800 |
May 8, 2024 | 12.97 | 13.19 | 12.56 | 12.98 | 12.98 | 160,900 |
May 7, 2024 | 12.50 | 13.20 | 12.50 | 12.97 | 12.97 | 316,200 |
May 6, 2024 | 12.51 | 13.03 | 11.52 | 12.44 | 12.44 | 979,100 |
May 3, 2024 | 12.97 | 13.17 | 12.62 | 12.85 | 12.85 | 120,300 |
May 2, 2024 | 13.17 | 13.40 | 12.98 | 13.01 | 13.01 | 181,200 |
May 1, 2024 | 12.95 | 13.82 | 12.94 | 13.30 | 13.30 | 492,100 |
Apr 30, 2024 | 13.27 | 13.77 | 12.85 | 13.42 | 13.42 | 1,728,800 |
Apr 29, 2024 | 13.87 | 13.97 | 12.94 | 13.30 | 13.30 | 561,900 |
Apr 26, 2024 | 13.48 | 14.10 | 13.30 | 13.89 | 13.89 | 934,900 |
Apr 25, 2024 | 13.43 | 13.48 | 13.10 | 13.48 | 13.48 | 184,200 |
Apr 24, 2024 | 13.35 | 13.44 | 12.90 | 13.22 | 13.22 | 477,000 |
Apr 23, 2024 | 13.20 | 13.63 | 12.81 | 13.15 | 13.15 | 678,500 |
Apr 22, 2024 | 12.90 | 13.33 | 12.61 | 13.22 | 13.22 | 840,800 |
Apr 19, 2024 | 13.05 | 13.05 | 12.60 | 12.84 | 12.84 | 246,000 |
Apr 18, 2024 | 13.27 | 13.27 | 12.78 | 13.00 | 13.00 | 109,900 |
Apr 17, 2024 | 13.55 | 13.55 | 12.88 | 13.12 | 13.12 | 72,600 |
Apr 16, 2024 | 13.55 | 13.69 | 13.11 | 13.50 | 13.50 | 126,100 |
Apr 15, 2024 | 13.68 | 13.99 | 13.45 | 13.55 | 13.55 | 149,700 |
Apr 12, 2024 | 13.69 | 13.93 | 13.39 | 13.51 | 13.51 | 23,800 |
Apr 11, 2024 | 13.60 | 13.60 | 13.31 | 13.50 | 13.50 | 128,300 |
Apr 10, 2024 | 13.51 | 13.63 | 13.36 | 13.50 | 13.50 | 21,300 |
Apr 9, 2024 | 13.84 | 14.11 | 13.03 | 13.50 | 13.50 | 117,500 |
Apr 8, 2024 | 13.70 | 13.92 | 13.15 | 13.50 | 13.50 | 115,100 |
Apr 5, 2024 | 13.50 | 13.60 | 13.21 | 13.46 | 13.46 | 49,700 |
Apr 4, 2024 | 13.41 | 13.91 | 12.91 | 13.50 | 13.50 | 304,000 |
Apr 3, 2024 | 13.03 | 13.34 | 12.83 | 13.11 | 13.11 | 96,800 |
Apr 2, 2024 | 13.10 | 13.49 | 12.75 | 13.00 | 13.00 | 43,600 |
Apr 1, 2024 | 13.20 | 13.37 | 12.77 | 13.00 | 13.00 | 10,600 |
Mar 28, 2024 | 12.67 | 13.05 | 12.64 | 12.85 | 12.85 | 15,800 |
Mar 27, 2024 | 12.81 | 13.10 | 12.81 | 12.92 | 12.92 | 6,100 |
Mar 26, 2024 | 13.08 | 13.25 | 12.75 | 12.97 | 12.97 | 34,700 |
Mar 25, 2024 | 12.81 | 13.25 | 12.81 | 13.00 | 13.00 | 127,700 |
Mar 22, 2024 | 13.00 | 13.45 | 12.75 | 13.00 | 13.00 | 188,400 |
Mar 21, 2024 | 13.28 | 13.44 | 12.58 | 13.17 | 13.17 | 198,900 |
Mar 20, 2024 | 13.00 | 13.35 | 12.95 | 13.25 | 13.25 | 59,000 |
Mar 19, 2024 | 13.00 | 13.42 | 12.49 | 13.06 | 13.06 | 70,000 |
Mar 18, 2024 | 13.00 | 13.20 | 12.65 | 13.05 | 13.05 | 129,400 |
Mar 15, 2024 | 12.70 | 13.65 | 12.70 | 13.09 | 13.09 | 145,900 |
Mar 14, 2024 | 12.50 | 13.45 | 12.50 | 12.65 | 12.65 | 34,200 |
Mar 13, 2024 | 12.01 | 12.72 | 12.01 | 12.50 | 12.50 | 140,600 |
Mar 12, 2024 | 11.90 | 12.29 | 11.90 | 12.21 | 12.21 | 11,200 |
Mar 11, 2024 | 11.83 | 12.48 | 11.81 | 12.01 | 12.01 | 12,700 |
Mar 8, 2024 | 12.50 | 12.70 | 12.00 | 12.27 | 12.27 | 56,200 |
Mar 7, 2024 | 12.33 | 12.70 | 12.30 | 12.64 | 12.64 | 29,000 |
Mar 6, 2024 | 12.34 | 12.40 | 11.95 | 12.21 | 12.21 | 1,400 |
Mar 5, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 400 |
Mar 4, 2024 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | 5,500 |
Mar 1, 2024 | 11.80 | 12.30 | 11.80 | 12.30 | 12.30 | 3,900 |
Feb 29, 2024 | 12.17 | 12.17 | 11.87 | 11.87 | 11.87 | 500 |
Feb 28, 2024 | 11.20 | 11.95 | 11.20 | 11.90 | 11.90 | 2,300 |
Feb 27, 2024 | 11.34 | 12.25 | 11.34 | 12.20 | 12.20 | 4,000 |
Feb 26, 2024 | 12.28 | 12.40 | 11.48 | 11.73 | 11.73 | 7,100 |
Feb 23, 2024 | 12.40 | 12.40 | 12.09 | 12.09 | 12.09 | 5,500 |
Feb 22, 2024 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | 300 |
Feb 21, 2024 | 12.70 | 12.70 | 12.45 | 12.45 | 12.45 | 11,600 |
Feb 20, 2024 | 12.44 | 12.84 | 12.35 | 12.60 | 12.60 | 37,400 |
Feb 16, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 400 |
Feb 15, 2024 | 11.62 | 12.20 | 11.62 | 12.20 | 12.20 | 5,300 |
Feb 14, 2024 | 12.20 | 12.20 | 11.91 | 11.91 | 11.91 | 700 |
Feb 13, 2024 | 12.25 | 12.25 | 11.83 | 12.20 | 12.20 | 9,500 |
Feb 12, 2024 | 11.76 | 12.24 | 11.76 | 12.23 | 12.23 | 2,800 |
Feb 9, 2024 | 11.71 | 12.57 | 11.71 | 12.00 | 12.00 | 40,900 |
Feb 8, 2024 | 13.00 | 13.00 | 12.47 | 12.63 | 12.63 | 17,600 |
Feb 7, 2024 | 12.80 | 13.06 | 12.39 | 13.00 | 13.00 | 30,800 |
Feb 6, 2024 | 12.80 | 12.80 | 12.53 | 12.80 | 12.80 | 35,400 |
Feb 5, 2024 | 12.70 | 13.00 | 12.60 | 12.84 | 12.84 | 69,700 |
Feb 2, 2024 | 12.70 | 13.00 | 12.70 | 12.75 | 12.75 | 15,200 |
Feb 1, 2024 | 13.00 | 13.00 | 12.61 | 12.80 | 12.80 | 7,700 |
Jan 31, 2024 | 12.49 | 13.47 | 12.30 | 13.00 | 13.00 | 17,300 |
Jan 30, 2024 | 12.59 | 12.59 | 12.05 | 12.50 | 12.50 | 6,100 |
Jan 29, 2024 | 12.31 | 12.49 | 12.31 | 12.49 | 12.49 | 1,900 |
Jan 26, 2024 | 12.52 | 12.70 | 11.86 | 12.46 | 12.46 | 13,000 |
Jan 25, 2024 | 12.50 | 12.99 | 12.47 | 12.47 | 12.47 | 8,500 |
Jan 24, 2024 | 12.36 | 13.11 | 12.05 | 12.47 | 12.47 | 20,900 |
Jan 23, 2024 | 12.00 | 12.33 | 12.00 | 12.15 | 12.15 | 12,500 |
Jan 22, 2024 | 12.07 | 12.07 | 11.90 | 11.99 | 11.99 | 9,200 |
Jan 19, 2024 | 12.06 | 12.06 | 11.80 | 11.80 | 11.80 | 5,200 |
Jan 18, 2024 | 11.73 | 12.35 | 11.49 | 12.00 | 12.00 | 15,900 |
Jan 17, 2024 | 11.40 | 11.50 | 11.20 | 11.45 | 11.45 | 14,200 |
Jan 16, 2024 | 11.36 | 11.40 | 11.25 | 11.39 | 11.39 | 3,200 |
Jan 12, 2024 | 11.18 | 11.25 | 11.00 | 11.20 | 11.20 | 5,700 |
Jan 11, 2024 | 10.67 | 11.15 | 10.65 | 11.07 | 11.07 | 10,800 |
Jan 10, 2024 | 10.83 | 11.18 | 10.75 | 11.18 | 11.18 | 8,400 |
Jan 9, 2024 | 11.02 | 11.24 | 10.58 | 10.58 | 10.58 | 1,500 |
Jan 8, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 300 |
Jan 5, 2024 | 10.78 | 11.09 | 10.78 | 11.00 | 11.00 | 3,600 |
Jan 4, 2024 | 11.53 | 11.53 | 10.58 | 11.15 | 11.15 | 6,600 |
Jan 3, 2024 | 11.41 | 11.70 | 11.00 | 11.35 | 11.35 | 3,900 |
Jan 2, 2024 | 12.45 | 12.45 | 11.46 | 11.75 | 11.75 | 10,900 |
Dec 29, 2023 | 11.47 | 12.36 | 11.19 | 12.36 | 12.36 | 57,000 |
Dec 28, 2023 | 11.10 | 11.15 | 11.00 | 11.15 | 11.15 | 17,100 |
Dec 27, 2023 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 29,400 |
Dec 26, 2023 | 10.94 | 11.20 | 10.80 | 11.20 | 11.20 | 14,500 |
Dec 22, 2023 | 10.85 | 10.94 | 10.70 | 10.94 | 10.94 | 8,200 |
Dec 21, 2023 | 10.60 | 10.91 | 10.60 | 10.86 | 10.86 | 11,900 |
Dec 20, 2023 | 10.45 | 10.80 | 10.33 | 10.80 | 10.80 | 1,000 |
Dec 19, 2023 | 10.84 | 10.84 | 10.44 | 10.50 | 10.50 | 8,300 |
Dec 18, 2023 | 11.28 | 11.28 | 10.42 | 11.20 | 11.20 | 2,800 |
Dec 15, 2023 | 10.00 | 10.87 | 9.96 | 10.87 | 10.87 | 38,700 |
Dec 14, 2023 | 10.00 | 10.00 | 9.77 | 9.99 | 9.99 | 45,300 |
Dec 13, 2023 | 9.78 | 10.00 | 9.78 | 9.99 | 9.99 | 32,700 |
Dec 12, 2023 | 10.32 | 10.32 | 9.97 | 10.03 | 10.03 | 11,300 |
Dec 11, 2023 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 33,500 |
Dec 8, 2023 | 9.99 | 9.99 | 9.80 | 9.90 | 9.90 | 17,400 |
Dec 7, 2023 | 10.00 | 10.00 | 9.75 | 9.90 | 9.90 | 3,500 |
Dec 6, 2023 | 10.00 | 10.31 | 9.80 | 10.00 | 10.00 | 19,500 |
Dec 5, 2023 | 10.19 | 10.81 | 9.91 | 10.19 | 10.19 | 10,800 |
Dec 4, 2023 | 10.50 | 10.95 | 9.88 | 10.30 | 10.30 | 11,700 |
Dec 1, 2023 | 10.29 | 10.29 | 9.86 | 10.29 | 10.29 | 10,800 |
Nov 30, 2023 | 9.64 | 10.20 | 9.60 | 10.20 | 10.20 | 12,200 |
Nov 29, 2023 | 9.50 | 10.29 | 9.50 | 10.00 | 10.00 | 4,000 |
Nov 28, 2023 | 9.92 | 10.00 | 9.92 | 10.00 | 10.00 | 800 |
Nov 27, 2023 | 9.75 | 10.08 | 9.60 | 9.60 | 9.60 | 9,600 |
Nov 24, 2023 | 10.00 | 10.00 | 9.90 | 9.91 | 9.91 | 1,800 |
Nov 22, 2023 | 10.20 | 10.49 | 9.96 | 10.00 | 10.00 | 16,200 |
Nov 21, 2023 | 10.49 | 10.49 | 10.36 | 10.36 | 10.36 | 800 |
Nov 20, 2023 | 10.40 | 10.49 | 10.08 | 10.08 | 10.08 | 7,700 |
Nov 17, 2023 | 10.80 | 10.80 | 9.90 | 9.90 | 9.90 | 2,100 |
Nov 16, 2023 | 10.00 | 10.88 | 9.85 | 9.85 | 9.85 | 4,200 |
Nov 15, 2023 | 10.50 | 10.63 | 9.78 | 9.78 | 9.78 | 20,100 |
Nov 14, 2023 | 10.50 | 10.62 | 10.50 | 10.50 | 10.50 | 6,100 |
Nov 13, 2023 | 10.36 | 10.50 | 10.31 | 10.36 | 10.36 | 7,800 |
Nov 10, 2023 | 10.41 | 10.41 | 10.40 | 10.40 | 10.40 | 1,500 |
Nov 9, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 700 |
Nov 8, 2023 | 10.96 | 10.96 | 10.60 | 10.60 | 10.60 | 500 |
Nov 7, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Nov 6, 2023 | 10.91 | 10.91 | 10.36 | 10.60 | 10.60 | 14,500 |
Nov 3, 2023 | 11.00 | 11.40 | 10.85 | 11.10 | 11.10 | 9,700 |
Nov 2, 2023 | 10.90 | 10.94 | 10.90 | 10.94 | 10.94 | 400 |
Nov 1, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 100 |
Oct 31, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 300 |
Oct 30, 2023 | 10.85 | 10.87 | 10.85 | 10.87 | 10.87 | 300 |
Oct 27, 2023 | 10.91 | 11.40 | 10.78 | 10.98 | 10.98 | 3,400 |
Oct 26, 2023 | 11.20 | 11.78 | 9.98 | 10.87 | 10.87 | 31,600 |
Oct 25, 2023 | 11.50 | 11.50 | 10.80 | 11.00 | 11.00 | 31,300 |
Oct 24, 2023 | 11.79 | 11.79 | 11.28 | 11.28 | 11.28 | 200 |
Oct 23, 2023 | 11.43 | 11.99 | 11.43 | 11.52 | 11.52 | 5,900 |
Oct 20, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Oct 19, 2023 | 11.90 | 11.90 | 11.89 | 11.90 | 11.90 | 2,700 |
Oct 18, 2023 | 11.40 | 11.75 | 11.40 | 11.75 | 11.75 | 2,500 |
Oct 17, 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 400 |
Oct 16, 2023 | 11.30 | 11.49 | 11.30 | 11.49 | 11.49 | 200 |
Oct 13, 2023 | 11.97 | 12.00 | 11.13 | 11.46 | 11.46 | 6,700 |
Oct 12, 2023 | 11.87 | 11.87 | 10.93 | 10.93 | 10.93 | 600 |
Oct 11, 2023 | 11.95 | 12.20 | 11.70 | 11.96 | 11.96 | 47,500 |
Oct 10, 2023 | 10.61 | 12.00 | 10.61 | 12.00 | 12.00 | 1,700 |
Oct 9, 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
Oct 6, 2023 | 11.19 | 11.19 | 9.95 | 11.18 | 11.18 | 3,900 |
Oct 5, 2023 | 11.50 | 11.50 | 11.05 | 11.49 | 11.49 | 2,300 |
Oct 4, 2023 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | 16,800 |
Oct 3, 2023 | 11.71 | 12.00 | 11.71 | 12.00 | 12.00 | 12,800 |
Oct 2, 2023 | 12.00 | 12.00 | 11.71 | 11.99 | 11.99 | 2,600 |
Sep 29, 2023 | 11.84 | 11.98 | 11.84 | 11.98 | 11.98 | 1,400 |
Sep 28, 2023 | 11.71 | 12.00 | 11.71 | 12.00 | 12.00 | 11,300 |
Sep 27, 2023 | 12.00 | 12.00 | 11.71 | 11.72 | 11.72 | 3,800 |
Sep 26, 2023 | 11.80 | 12.00 | 11.63 | 12.00 | 12.00 | 10,300 |
Sep 25, 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 200 |
Sep 22, 2023 | 11.75 | 11.75 | 11.59 | 11.59 | 11.59 | 400 |
Sep 21, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 500 |
Sep 20, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 500 |
Sep 19, 2023 | 11.68 | 11.87 | 11.27 | 11.70 | 11.70 | 5,900 |
Sep 18, 2023 | 12.00 | 12.09 | 11.70 | 11.70 | 11.70 | 37,900 |
Sep 15, 2023 | 11.74 | 12.00 | 11.48 | 12.00 | 12.00 | 22,000 |
Sep 14, 2023 | 11.98 | 11.98 | 11.62 | 11.70 | 11.70 | 64,000 |
Sep 13, 2023 | 11.72 | 11.99 | 11.34 | 11.99 | 11.99 | 6,000 |
Sep 12, 2023 | 12.00 | 12.00 | 11.37 | 11.54 | 11.54 | 10,600 |
Sep 11, 2023 | 11.79 | 12.00 | 11.64 | 11.80 | 11.80 | 26,200 |
Sep 8, 2023 | 11.90 | 11.90 | 11.27 | 11.90 | 11.90 | 23,900 |
Sep 7, 2023 | 11.90 | 11.98 | 11.82 | 11.85 | 11.85 | 16,100 |
Sep 6, 2023 | 11.90 | 12.08 | 11.76 | 11.90 | 11.90 | 23,800 |
Sep 5, 2023 | 11.77 | 11.85 | 11.45 | 11.85 | 11.85 | 7,400 |
Sep 1, 2023 | 11.90 | 11.90 | 11.60 | 11.75 | 11.75 | 11,000 |
Aug 31, 2023 | 11.56 | 11.94 | 11.44 | 11.86 | 11.86 | 158,700 |
Aug 30, 2023 | 11.14 | 11.24 | 11.14 | 11.17 | 11.17 | 600 |
Aug 29, 2023 | 11.23 | 11.53 | 11.23 | 11.47 | 11.47 | 5,000 |
Aug 28, 2023 | 12.88 | 12.88 | 11.27 | 11.27 | 11.27 | 19,900 |
Aug 25, 2023 | 12.05 | 12.24 | 11.50 | 11.75 | 11.75 | 9,700 |
Aug 24, 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 100 |
Aug 23, 2023 | 11.53 | 11.98 | 11.53 | 11.98 | 11.98 | 3,600 |
Aug 22, 2023 | 11.25 | 12.00 | 11.25 | 11.99 | 11.99 | 3,400 |
Aug 21, 2023 | 11.85 | 12.04 | 11.25 | 11.25 | 11.25 | 16,500 |
Aug 18, 2023 | 11.72 | 12.67 | 11.60 | 12.00 | 12.00 | 29,100 |
Aug 17, 2023 | 11.35 | 11.50 | 11.25 | 11.50 | 11.50 | 5,000 |
Aug 16, 2023 | 11.14 | 11.25 | 11.14 | 11.25 | 11.25 | 4,100 |
Aug 15, 2023 | 11.30 | 11.30 | 11.15 | 11.23 | 11.23 | 5,000 |
Aug 14, 2023 | 11.12 | 11.24 | 11.12 | 11.24 | 11.24 | 900 |
Aug 11, 2023 | 11.16 | 11.24 | 11.05 | 11.23 | 11.23 | 1,400 |
Aug 10, 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 300 |
Aug 9, 2023 | 11.09 | 11.12 | 11.08 | 11.12 | 11.12 | 600 |
Aug 8, 2023 | 11.09 | 11.44 | 11.08 | 11.41 | 11.41 | 1,000 |
Aug 7, 2023 | 11.57 | 11.57 | 11.26 | 11.39 | 11.39 | 6,500 |
Aug 4, 2023 | 12.04 | 12.15 | 11.72 | 11.72 | 11.72 | 4,300 |
Aug 3, 2023 | 12.71 | 12.71 | 11.96 | 12.11 | 12.11 | 9,500 |
Aug 2, 2023 | 12.00 | 13.10 | 11.56 | 12.43 | 12.43 | 38,300 |
Aug 1, 2023 | 10.20 | 11.98 | 10.20 | 11.97 | 11.97 | 27,600 |
Jul 31, 2023 | 10.09 | 10.35 | 10.08 | 10.33 | 10.33 | 2,700 |
Jul 28, 2023 | 10.05 | 10.06 | 10.02 | 10.05 | 10.05 | 16,900 |
Jul 27, 2023 | 10.14 | 10.28 | 10.00 | 10.05 | 10.05 | 1,500 |
Jul 26, 2023 | 10.05 | 10.27 | 10.00 | 10.27 | 10.27 | 1,100 |
Jul 25, 2023 | 10.15 | 10.19 | 9.53 | 9.93 | 9.93 | 87,700 |
Jul 24, 2023 | 9.89 | 10.22 | 9.89 | 10.00 | 10.00 | 11,700 |
Jul 21, 2023 | 9.91 | 10.32 | 9.88 | 9.98 | 9.98 | 32,000 |
Jul 20, 2023 | 10.01 | 10.01 | 9.76 | 10.00 | 10.00 | 18,400 |
Jul 19, 2023 | 10.05 | 10.75 | 9.92 | 9.95 | 9.95 | 53,200 |
Jul 18, 2023 | 10.40 | 10.72 | 9.81 | 10.17 | 10.17 | 50,400 |
Jul 17, 2023 | 10.32 | 10.53 | 10.30 | 10.45 | 10.45 | 2,800 |
Jul 14, 2023 | 10.47 | 10.60 | 10.10 | 10.50 | 10.50 | 28,200 |
Jul 13, 2023 | 10.09 | 10.74 | 10.03 | 10.45 | 10.45 | 79,400 |
Jul 12, 2023 | 10.12 | 10.12 | 9.95 | 10.09 | 10.09 | 15,300 |
Jul 11, 2023 | 10.09 | 10.10 | 9.67 | 10.04 | 10.04 | 70,800 |
Jul 10, 2023 | 9.46 | 10.20 | 9.30 | 10.10 | 10.10 | 75,500 |
Jul 7, 2023 | 9.50 | 9.77 | 9.15 | 9.60 | 9.60 | 27,900 |
Jul 6, 2023 | 9.81 | 9.99 | 9.47 | 9.50 | 9.50 | 99,900 |
Jul 5, 2023 | 10.00 | 10.19 | 9.76 | 9.85 | 9.85 | 24,000 |
Jul 3, 2023 | 10.17 | 10.75 | 9.79 | 10.15 | 10.15 | 48,300 |
Jun 30, 2023 | 10.30 | 10.68 | 10.20 | 10.30 | 10.30 | 43,400 |
Jun 29, 2023 | 10.50 | 10.50 | 10.23 | 10.40 | 10.40 | 34,000 |
Jun 28, 2023 | 10.14 | 10.48 | 9.76 | 10.37 | 10.37 | 76,700 |
Jun 27, 2023 | 10.35 | 10.55 | 10.16 | 10.23 | 10.23 | 50,900 |
Jun 26, 2023 | 10.17 | 10.35 | 9.80 | 10.31 | 10.31 | 33,200 |
Jun 23, 2023 | 9.67 | 10.36 | 9.67 | 10.14 | 10.14 | 45,700 |
Jun 22, 2023 | 9.77 | 10.00 | 9.62 | 9.91 | 9.91 | 28,300 |
Jun 21, 2023 | 9.10 | 10.00 | 9.10 | 9.85 | 9.85 | 71,600 |
Jun 20, 2023 | 9.50 | 9.50 | 9.30 | 9.39 | 9.39 | 11,100 |
Jun 16, 2023 | 10.25 | 10.57 | 9.08 | 9.60 | 9.60 | 92,600 |
Jun 15, 2023 | 10.33 | 10.50 | 10.21 | 10.49 | 10.49 | 82,500 |
Jun 14, 2023 | 10.23 | 10.96 | 10.23 | 10.45 | 10.45 | 59,900 |
Jun 13, 2023 | 10.55 | 12.19 | 10.21 | 10.44 | 10.44 | 284,800 |
Jun 12, 2023 | 10.11 | 10.25 | 9.90 | 10.04 | 10.04 | 40,000 |
Jun 9, 2023 | 10.32 | 10.50 | 10.32 | 10.42 | 10.42 | 245,700 |
Jun 8, 2023 | 10.30 | 10.50 | 10.25 | 10.35 | 10.35 | 20,100 |
Jun 7, 2023 | 10.88 | 10.88 | 10.30 | 10.40 | 10.40 | 27,100 |
Jun 6, 2023 | 10.30 | 10.33 | 9.60 | 10.04 | 10.04 | 67,500 |
Jun 5, 2023 | 11.15 | 11.74 | 10.10 | 10.45 | 10.45 | 40,400 |
Jun 2, 2023 | 10.69 | 11.39 | 10.14 | 11.39 | 11.39 | 32,000 |
Jun 1, 2023 | 9.87 | 10.55 | 8.49 | 10.30 | 10.30 | 132,300 |
May 31, 2023 | 10.10 | 10.32 | 9.93 | 10.15 | 10.15 | 72,700 |
May 30, 2023 | 10.30 | 10.32 | 10.30 | 10.31 | 10.31 | 194,300 |
May 26, 2023 | 10.32 | 10.32 | 10.30 | 10.31 | 10.31 | 984,600 |
May 25, 2023 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | 10,400 |
May 24, 2023 | 10.34 | 10.34 | 10.30 | 10.32 | 10.32 | 43,600 |
May 23, 2023 | 10.34 | 10.34 | 10.31 | 10.31 | 10.31 | 13,900 |
May 22, 2023 | 10.31 | 10.32 | 10.31 | 10.31 | 10.31 | 79,200 |
May 19, 2023 | 10.39 | 10.39 | 10.32 | 10.32 | 10.32 | 1,100 |
May 18, 2023 | 10.38 | 10.38 | 10.31 | 10.32 | 10.32 | 2,400 |
Related Tickers
ERO Ero Copper Corp.
23.87
+7.52%
IE Ivanhoe Electric Inc.
11.97
-1.97%
HBM Hudbay Minerals Inc.
10.27
+6.31%
TGB Taseko Mines Limited
2.9700
+9.19%
SCCO Southern Copper Corporation
125.35
+4.32%
FQVLF First Quantum Minerals Ltd.
14.26
+7.46%
FCX Freeport-McMoRan Inc.
54.23
+4.21%
TM.V Trigon Metals Inc.
0.1850
0.00%
CS.TO Capstone Copper Corp.
11.20
+5.46%
ERO.TO Ero Copper Corp.
32.51
+7.61%