Metalla Royalty & Streaming Ltd. (FRA:X9C)
Germany · Delayed Price · Currency is EUR 5.66
-0.28 (-4.71%)
At close: Mar 27, 2026
FRA:X9C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -4.71% | - |
| Mar 26, 2026 | 6.04 | 6.04 | 5.94 | 5.94 | 5.94 | -1.16% | 1,750 |
| Mar 25, 2026 | 6.06 | 6.06 | 6.01 | 6.01 | 6.01 | 0.67% | 100 |
| Mar 24, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 12.01% | - |
| Mar 23, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -13.33% | - |
| Mar 20, 2026 | 6.10 | 6.19 | 6.10 | 6.15 | 6.15 | 4.59% | 14,255 |
| Mar 19, 2026 | 6.20 | 6.20 | 5.88 | 5.88 | 5.88 | -12.89% | 4,803 |
| Mar 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Mar 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 4.42% | - |
| Mar 16, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -7.61% | - |
| Mar 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 2,463 |
| Mar 12, 2026 | 7.26 | 7.26 | 7.10 | 7.10 | 7.10 | -4.18% | 3,000 |
| Mar 11, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -2.11% | - |
| Mar 10, 2026 | 7.15 | 7.57 | 7.15 | 7.57 | 7.57 | 3.27% | 4,672 |
| Mar 9, 2026 | 7.16 | 7.33 | 7.16 | 7.33 | 7.33 | 0.83% | 3,546 |
| Mar 6, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -2.94% | - |
| Mar 5, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.67% | - |
| Mar 4, 2026 | 7.13 | 7.44 | 7.13 | 7.44 | 7.44 | -4.62% | 3,562 |
| Mar 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.26% | 700 |
| Mar 2, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 4.97% | 100 |
| Feb 27, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.04% | - |
| Feb 26, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.77% | - |
| Feb 25, 2026 | 7.15 | 7.36 | 7.15 | 7.36 | 7.36 | 3.23% | 500 |
| Feb 24, 2026 | 6.87 | 7.13 | 6.87 | 7.13 | 7.13 | 5.32% | 50 |
| Feb 23, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.02% | - |
| Feb 20, 2026 | 6.75 | 6.84 | 6.75 | 6.84 | 6.84 | 5.88% | 1,750 |
| Feb 19, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.89% | - |
| Feb 18, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.76% | - |
| Feb 17, 2026 | 6.11 | 6.17 | 6.11 | 6.17 | 6.17 | -1.44% | 740 |
| Feb 16, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 2.62% | - |
| Feb 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -8.82% | - |
| Feb 12, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 2.14% | - |
| Feb 11, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.36% | - |
| Feb 10, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 7.44% | 30 |
| Feb 9, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 3.87% | - |
| Feb 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.95% | - |
| Feb 5, 2026 | 6.54 | 6.54 | 6.26 | 6.26 | 6.26 | -6.57% | 75 |
| Feb 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.30% | - |
| Feb 3, 2026 | 6.69 | 6.69 | 6.68 | 6.68 | 6.68 | 15.77% | 115 |
| Feb 2, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -10.96% | - |
| Jan 30, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -10.37% | - |
| Jan 29, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.82% | - |
| Jan 28, 2026 | 7.18 | 7.38 | 7.18 | 7.29 | 7.29 | 5.19% | 2,079 |
| Jan 27, 2026 | 6.97 | 7.12 | 6.93 | 6.93 | 6.93 | -4.02% | 140 |
| Jan 26, 2026 | 7.11 | 7.22 | 7.11 | 7.22 | 7.22 | 2.85% | 600 |
| Jan 23, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Jan 22, 2026 | 6.97 | 7.02 | 6.97 | 7.02 | 7.02 | -1.13% | 300 |
| Jan 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.14% | - |
| Jan 20, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.48% | - |
| Jan 19, 2026 | 7.04 | 7.04 | 6.85 | 6.85 | 6.85 | -2.00% | 200 |