UK markets open in 3 hours 37 minutes

Metalla Royalty & Streaming Ltd (X9C.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.6300-0.0450 (-1.68%)
At close: 08:03AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20242.63002.63002.63002.63002.6300550
08 May 20242.68502.68502.67502.67502.6750550
07 May 20242.72502.72502.72502.72502.7250-
06 May 20242.61502.61502.61502.61502.6150-
03 May 20242.60502.60502.60502.60502.6050-
02 May 20242.66502.66502.66502.66502.6650-
30 Apr 20242.90002.90002.89502.89502.89501,001
29 Apr 20242.91502.91502.91502.91502.9150-
26 Apr 20242.82002.99002.82002.99002.99001,550
25 Apr 20242.76502.76502.76502.76502.7650-
24 Apr 20242.80002.80002.80002.80002.8000-
23 Apr 20242.76502.76502.76502.76502.7650-
22 Apr 20242.92502.92502.92502.92502.9250-
19 Apr 20242.95502.95502.95502.95502.9550-
18 Apr 20242.99002.99002.99002.99002.9900-
17 Apr 20242.98503.05502.98503.05503.05502,000
16 Apr 20242.93502.93502.93502.93502.9350-
15 Apr 20242.99002.99002.99002.99002.9900-
12 Apr 20242.98502.98502.98502.98502.9850-
11 Apr 20242.94502.94502.94502.94502.9450-
10 Apr 20242.99002.99002.99002.99002.9900-
09 Apr 20243.00003.00003.00003.00003.0000-
08 Apr 20243.05503.05503.05503.05503.0550-
05 Apr 20242.97003.12502.97003.12503.1250584
04 Apr 20243.12503.12503.12503.12503.1250-
03 Apr 20242.94002.94002.94002.94002.9400-
02 Apr 20242.92502.92502.92502.92502.9250-
28 Mar 20242.76502.76502.76502.76502.7650-
27 Mar 20242.69502.69502.69502.69502.6950-
26 Mar 20242.67002.67002.67002.67002.6700-
25 Mar 20242.68002.68002.68002.68002.6800-
22 Mar 20242.73502.73502.73502.73502.7350-
21 Mar 20242.77502.77502.77502.77502.7750-
20 Mar 20242.61002.61002.61002.61002.6100-
19 Mar 20242.72002.72002.72002.72002.7200-
18 Mar 20242.87002.87002.87002.87002.8700-
15 Mar 20242.77002.77002.77002.77002.7700-
14 Mar 20242.83002.83002.83002.83002.8300-
13 Mar 20242.63502.63502.63502.63502.6350-
12 Mar 20242.75502.75502.75502.75502.7550-
11 Mar 20242.56502.56502.56502.56502.5650-
08 Mar 20242.50002.50002.50002.50002.5000-
07 Mar 20242.46502.46502.46502.46502.4650-
06 Mar 20242.42502.42502.42502.42502.4250-
05 Mar 20242.50002.50002.50002.50002.5000-
04 Mar 20242.30502.30502.30502.30502.3050-
01 Mar 20242.18502.18502.18502.18502.1850-
29 Feb 20242.18002.18002.18002.18002.1800-
28 Feb 20242.28502.28502.28502.28502.2850-
27 Feb 20242.25002.25002.25002.25002.2500-
26 Feb 20242.18502.18502.18502.18502.1850-
23 Feb 20242.21502.21502.21502.21502.2150-
22 Feb 20242.29002.29002.29002.29002.2900-
21 Feb 20242.36002.36002.36002.36002.3600-
20 Feb 20242.40502.40502.40502.40502.4050-
19 Feb 20242.41002.41002.41002.41002.4100-
16 Feb 20242.40502.40502.40502.40502.4050-
15 Feb 20242.32502.32502.32502.32502.3250-
14 Feb 20242.34002.34002.34002.34002.3400-
13 Feb 20242.45002.45002.45002.45002.4500-
12 Feb 20242.35502.35502.35502.35502.3550-
09 Feb 20242.42002.42002.42002.42002.4200-
08 Feb 20242.41502.41502.41502.41502.4150-
07 Feb 20242.47502.47502.47502.47502.4750-
06 Feb 20242.45502.45502.45502.45502.4550-
05 Feb 20242.59002.59002.59002.59002.5900-
02 Feb 20242.70502.70502.70502.70502.7050-
01 Feb 20242.57002.57002.57002.57002.5700-
31 Jan 20242.61002.61002.61002.61002.6100-
30 Jan 20242.59502.59502.59502.59502.5950-
29 Jan 20242.63002.63002.63002.63002.6300-
26 Jan 20242.66002.66002.63002.63002.630050
25 Jan 20242.62002.62002.62002.62002.6200-
24 Jan 20242.76502.76502.76502.76502.7650-
23 Jan 20242.71502.71502.71502.71502.7150-
22 Jan 20242.74002.74002.74002.74002.7400-
19 Jan 20242.73502.73502.73502.73502.7350-
18 Jan 20242.74502.74502.74502.74502.7450-
17 Jan 20242.73502.73502.73502.73502.7350-
16 Jan 20242.72502.72502.72502.72502.7250-
15 Jan 20242.74502.74502.74502.74502.7450-
12 Jan 20242.74502.74502.74502.74502.7450-
11 Jan 20242.75502.75502.75502.75502.7550-
10 Jan 20242.75002.75002.75002.75002.7500-
09 Jan 20242.78502.78502.78502.78502.7850-
08 Jan 20242.82502.82502.82502.82502.8250-
05 Jan 20242.87002.90502.87002.90502.90501,000
04 Jan 20242.79002.79002.79002.79002.7900-
03 Jan 20242.70502.70502.70502.70502.7050-
02 Jan 20242.70002.70002.70002.70002.7000-
29 Dec 20232.73002.73002.72502.73002.7300-
28 Dec 20232.78502.78502.78502.78502.7850-
27 Dec 20232.76002.76002.76002.76002.7600-
22 Dec 20232.75502.75502.75502.75502.7550-
21 Dec 20232.76002.76002.76002.76002.7600-
20 Dec 20232.94502.95502.94502.95502.9550144
19 Dec 20232.82002.82002.82002.82002.8200-
18 Dec 20232.93002.93002.93002.93002.9300-
15 Dec 20233.17503.17503.17503.17503.1750-
14 Dec 20233.12503.12503.12503.12503.1250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...