Metalla Royalty & Streaming Ltd. (FRA:X9C)
Germany · Delayed Price · Currency is EUR 9.64
+0.01 (0.10%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:X9C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | - | 0.10% | - |
| Aug 25, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.80% | - |
| Aug 24, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -2.17% | - |
| Aug 21, 2026 | 9.49 | 9.67 | 9.49 | 9.67 | 9.67 | 3.64% | 920 |
| Aug 20, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 11.87% | - |
| Aug 19, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.53% | - |
| Aug 18, 2026 | 8.54 | 8.54 | 8.47 | 8.47 | 8.47 | 0.59% | 25 |
| Aug 17, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.65% | - |
| Aug 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Aug 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Aug 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.38% | - |
| Aug 11, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 2.12% | 1,400 |
| Aug 10, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 4.15% | 1,400 |
| Aug 7, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.28% | - |
| Aug 6, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 5.41% | - |
| Aug 5, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 5.88% | - |
| Aug 4, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.10% | - |
| Aug 3, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -2.59% | 58 |
| Jul 31, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 2.98% | - |
| Jul 30, 2026 | 6.16 | 6.37 | 6.16 | 6.37 | 6.37 | -0.78% | 235 |
| Jul 29, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -3.89% | - |
| Jul 28, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.83% | - |
| Jul 27, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.46% | - |
| Jul 24, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -1.93% | - |
| Jul 23, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 2.28% | - |
| Jul 22, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 4.29% | - |
| Jul 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.10% | - |
| Jul 20, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.76% | - |
| Jul 17, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.88% | - |
| Jul 16, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.16% | - |
| Jul 15, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 4.24% | - |
| Jul 14, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.81% | - |
| Jul 13, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.98% | - |
| Jul 10, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 5.15% | - |
| Jul 9, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.85% | - |
| Jul 8, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -7.34% | - |
| Jul 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.84% | - |
| Jul 6, 2026 | 6.54 | 6.54 | 6.52 | 6.52 | 6.52 | -2.10% | 50 |
| Jul 3, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | - |
| Jul 2, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.60% | - |
| Jul 1, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.46% | - |
| Jun 30, 2026 | 6.54 | 6.59 | 6.54 | 6.59 | 6.59 | - | 1,250 |
| Jun 29, 2026 | 6.47 | 6.59 | 6.47 | 6.59 | 6.59 | 9.11% | 1,050 |
| Jun 26, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.86% | - |
| Jun 25, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -5.88% | - |
| Jun 24, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.29% | - |
| Jun 23, 2026 | 6.22 | 6.22 | 6.20 | 6.20 | 6.20 | 0.98% | 200 |
| Jun 22, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -3.15% | - |
| Jun 19, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -4.23% | - |
| Jun 18, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -4.61% | - |