Metalla Royalty & Streaming Ltd. (FRA:X9C)
Germany · Delayed Price · Currency is EUR 6.19
0.00 (0.00%)
At close: Nov 28, 2025
FRA:X9C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - | - |
| Nov 27, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 3.17% | - |
| Nov 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.35% | - |
| Nov 25, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 5.15% | - |
| Nov 24, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.08% | - |
| Nov 21, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -4.13% | - |
| Nov 20, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.17% | - |
| Nov 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.36% | - |
| Nov 18, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2.62% | - |
| Nov 17, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -3.70% | - |
| Nov 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.19% | - |
| Nov 13, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 3.50% | - |
| Nov 12, 2025 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | 5.63% | 150 |
| Nov 11, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% | - |
| Nov 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.75% | 185 |
| Nov 7, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.00% | - |
| Nov 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.66% | - |
| Nov 5, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -6.40% | - |
| Nov 4, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.36% | - |
| Nov 3, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.02% | - |
| Oct 31, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.03% | - |
| Oct 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.01% | - |
| Oct 29, 2025 | 5.85 | 5.98 | 5.85 | 5.98 | 5.98 | 4.18% | 30 |
| Oct 28, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.41% | - |
| Oct 27, 2025 | 5.93 | 5.93 | 5.66 | 5.66 | 5.66 | -5.35% | 725 |
| Oct 24, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.93% | - |
| Oct 23, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -2.68% | - |
| Oct 22, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -3.24% | - |
| Oct 21, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 4.93% | - |
| Oct 20, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -4.55% | - |
| Oct 17, 2025 | 6.42 | 6.42 | 6.13 | 6.16 | 6.16 | -3.60% | 1,090 |
| Oct 16, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 4.07% | - |
| Oct 15, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -2.54% | - |
| Oct 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 10.53% | - |
| Oct 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.38% | - |
| Oct 10, 2025 | 5.78 | 5.88 | 5.78 | 5.78 | 5.78 | -2.36% | 1,160 |
| Oct 9, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.67% | - |
| Oct 8, 2025 | 5.81 | 5.96 | 5.81 | 5.96 | 5.96 | 0.34% | 150 |
| Oct 7, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.68% | - |
| Oct 6, 2025 | 5.59 | 5.90 | 5.59 | 5.90 | 5.90 | 5.73% | 2,000 |
| Oct 3, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.90% | - |
| Oct 2, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 2.98% | - |
| Oct 1, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 2.09% | - |
| Sep 30, 2025 | 5.29 | 5.29 | 5.26 | 5.26 | 5.26 | -1.87% | 1,000 |
| Sep 29, 2025 | 5.19 | 5.36 | 5.19 | 5.36 | 5.36 | 1.52% | 1,635 |
| Sep 26, 2025 | 5.10 | 5.28 | 5.10 | 5.28 | 5.28 | 4.97% | 1,200 |
| Sep 25, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.18% | - |
| Sep 24, 2025 | 5.02 | 5.09 | 5.02 | 5.09 | 5.09 | 2.62% | 1,000 |
| Sep 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.10% | - |
| Sep 22, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 5.75% | - |