XASE
Datos históricos de Metalla Royalty & Streaming Ltd.
Metalla Royalty & Streaming Ltd. · MTA
$8.77
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:55 UTC
- Variación en el periodo
- +32.08%
- Máximo
- US$11.60
- 25 de agosto de 2026
- Mínimo
- US$5.95
- 30 de marzo de 2026
- Volumen medio diario
- 0.52 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.66 | 8.97 | 8.61 | 8.77 | +2.69% | 376,309.746 |
| 8 oct 2026 | 8.61 | 8.78 | 8.47 | 8.54 | −1.27% | 342,135.742 |
| 7 oct 2026 | 8.93 | 8.93 | 8.57 | 8.65 | −5.46% | 529,991.94 |
| 6 oct 2026 | 9.44 | 9.44 | 9.15 | 9.15 | −1.82% | 399,550.575 |
| 5 oct 2026 | 9.24 | 9.34 | 9.05 | 9.32 | +1.41% | 362,456.315 |
| 2 oct 2026 | 9.45 | 9.48 | 9.17 | 9.19 | −0.86% | 232,998.105 |
| 1 oct 2026 | 9.43 | 9.50 | 9.23 | 9.27 | −1.59% | 342,672.481 |
| 30 sep 2026 | 9.67 | 9.72 | 9.41 | 9.42 | −2.08% | 210,116.536 |
| 29 sep 2026 | 9.70 | 9.72 | 9.48 | 9.62 | −0.31% | 194,186.72 |
| 28 sep 2026 | 9.67 | 9.80 | 9.52 | 9.65 | −4.17% | 243,354.417 |
| 25 sep 2026 | 10.22 | 10.25 | 10.02 | 10.07 | −0.89% | 397,706.626 |
| 24 sep 2026 | 9.89 | 10.25 | 9.84 | 10.16 | +1.20% | 254,901.881 |
| 23 sep 2026 | 10.20 | 10.31 | 9.98 | 10.04 | −3.46% | 147,217.185 |
| 22 sep 2026 | 10.16 | 10.46 | 10.12 | 10.40 | +2.46% | 194,550.044 |
| 21 sep 2026 | 10.16 | 10.22 | 10.04 | 10.15 | −0.29% | 290,773.94 |
| 18 sep 2026 | 10.11 | 10.18 | 9.83 | 10.18 | +1.19% | 533,140.659 |
| 17 sep 2026 | 9.89 | 10.07 | 9.77 | 10.06 | +5.01% | 290,786.314 |
| 16 sep 2026 | 9.94 | 9.99 | 9.42 | 9.58 | −3.04% | 262,413.562 |
| 15 sep 2026 | 9.78 | 9.88 | 9.53 | 9.88 | +0.82% | 203,243.044 |
| 14 sep 2026 | 9.97 | 9.97 | 9.67 | 9.80 | −3.92% | 240,803.792 |
| 11 sep 2026 | 10.22 | 10.59 | 10.15 | 10.20 | +1.69% | 206,800.347 |
| 10 sep 2026 | 10.00 | 10.15 | 9.95 | 10.03 | −2.72% | 146,066.586 |
| 9 sep 2026 | 10.19 | 10.45 | 10.16 | 10.31 | +0.98% | 192,621.22 |
| 8 sep 2026 | 10.30 | 10.40 | 10.16 | 10.21 | −0.97% | 147,241.881 |
| 4 sep 2026 | 10.11 | 10.35 | 10.05 | 10.31 | −1.34% | 238,647.937 |
| 3 sep 2026 | 10.94 | 10.96 | 10.35 | 10.45 | −1.97% | 373,424.194 |
| 2 sep 2026 | 9.99 | 10.70 | 9.99 | 10.66 | +8.00% | 473,262.602 |
| 1 sep 2026 | 10.11 | 10.23 | 9.82 | 9.87 | −5.28% | 450,838.794 |
| 31 ago 2026 | 10.44 | 10.54 | 10.25 | 10.42 | −1.14% | 340,403.58 |
| 28 ago 2026 | 10.98 | 11.08 | 10.40 | 10.54 | −4.44% | 315,791.858 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.