Stockscreener 앱 받기
2.57
0.39%
0.010
Metalla Royalty and Streaming Ltd 주식 (MTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.65 | $2.54 | $0.105 | 491,947.0 | +0.39% |
| 2024-12-19 | $2.72 | $2.54 | $0.1849 | 463,713.0 | -3.76% |
| 2024-12-18 | $2.81 | $2.65 | $0.165 | 520,788.0 | -4.66% |
| 2024-12-17 | $2.85 | $2.72 | $0.125 | 438,754.0 | +0.72% |
| 2024-12-16 | $2.81 | $2.72 | $0.09 | 345,026.0 | +1.09% |
| 2024-12-13 | $2.86 | $2.62 | $0.24 | 1,392,857.0 | +1.11% |
| 2024-12-12 | $2.81 | $2.71 | $0.10 | 251,728.0 | -4.24% |
| 2024-12-11 | $2.90 | $2.78 | $0.1182 | 332,969.0 | +1.80% |
| 2024-12-10 | $2.85 | $2.75 | $0.10 | 329,988.0 | -0.36% |
| 2024-12-09 | $2.95 | $2.78 | $0.17 | 715,462.0 | +2.20% |
| 2024-12-06 | $2.85 | $2.72 | $0.13 | 836,538.0 | -4.88% |
| 2024-12-05 | $2.92 | $2.85 | $0.075 | 229,943.0 | -1.37% |
| 2024-12-04 | $3.02 | $2.91 | $0.11 | 318,241.0 | -3.00% |
| 2024-12-03 | $3.05 | $2.96 | $0.0899 | 251,493.0 | +1.01% |
| 2024-12-02 | $3.07 | $2.94 | $0.13 | 276,306.0 | -3.26% |
| 2024-11-29 | $3.10 | $3.03 | $0.07 | 147,591.0 | +1.99% |
| 2024-11-27 | $3.05 | $2.98 | $0.07 | 248,852.0 | +1.01% |
| 2024-11-26 | $3.02 | $2.95 | $0.0749 | 217,612.0 | -1.97% |
| 2024-11-25 | $3.08 | $2.98 | $0.10 | 444,932.0 | -2.88% |
| 2024-11-22 | $3.22 | $3.10 | $0.125 | 358,473.0 | +0.97% |
Metalla Royalty and Streaming Ltd 주식 (MTA) 연도별 가격 이력
이 심층 분석에서는 Metalla Royalty and Streaming Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Metalla Royalty and Streaming Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Metalla Royalty and Streaming Ltd 주식 (MTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.07 | $2.54 | $0.535 | 7,687,700.0 | -16.29% |
| 2024-11 | $3.73 | $2.83 | $0.90 | 7,243,830.0 | -14.25% |
| 2024-10 | $4.08 | $3.15 | $0.935 | 8,742,426.0 | +15.86% |
| 2024-09 | $3.40 | $2.75 | $0.65 | 7,008,820.0 | +3.34% |
| 2024-08 | $3.03 | $2.32 | $0.7109 | 6,608,476.0 | +1.01% |
| 2024-07 | $3.32 | $2.69 | $0.63 | 5,438,759.0 | +6.47% |
| 2024-06 | $3.24 | $2.72 | $0.52 | 4,682,807.0 | -13.13% |
| 2024-05 | $3.48 | $2.81 | $0.6697 | 10,296,293.0 | +8.11% |
| 2024-04 | $3.50 | $2.92 | $0.585 | 11,448,904.0 | -4.82% |
| 2024-03 | $3.19 | $2.34 | $0.845 | 10,181,689.0 | +29.58% |
| 2024-02 | $3.02 | $2.32 | $0.699 | 8,378,732.0 | -14.29% |
| 2024-01 | $3.25 | $2.75 | $0.50 | 8,464,997.0 | -9.09% |
Metalla Royalty and Streaming Ltd 주식 (MTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.65 | $3.01 | $0.64 | 9,746,177.0 | -4.05% |
| 2023-11 | $3.37 | $2.58 | $0.784 | 7,098,658.0 | +15.47% |
| 2023-10 | $3.08 | $2.70 | $0.38 | 9,405,953.0 | -9.15% |
| 2023-09 | $4.29 | $2.97 | $1.32 | 8,726,321.0 | -27.66% |
| 2023-08 | $4.70 | $4.02 | $0.68 | 2,112,003.0 | -8.64% |
| 2023-07 | $4.87 | $4.15 | $0.72 | 2,662,812.0 | +6.68% |
| 2023-06 | $4.54 | $4.09 | $0.45 | 3,830,108.0 | +1.64% |
| 2023-05 | $5.42 | $4.08 | $1.34 | 2,861,098.0 | -14.08% |
| 2023-04 | $5.89 | $4.81 | $1.08 | 3,808,810.0 | -11.09% |
| 2023-03 | $5.71 | $4.37 | $1.34 | 4,328,653.0 | +24.22% |
| 2023-02 | $5.24 | $4.29 | $0.9481 | 2,361,060.0 | -8.72% |
| 2023-01 | $5.49 | $4.83 | $0.66 | 3,089,252.0 | +0.41% |
Metalla Royalty and Streaming Ltd 주식 (MTA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.89 | $4.81 | $1.08 | 4,227,252.0 | -10.73% |
| 2022-11 | $5.58 | $4.32 | $1.26 | 3,061,303.0 | +19.83% |
| 2022-10 | $5.05 | $3.70 | $1.35 | 3,984,407.0 | +18.30% |
| 2022-09 | $4.35 | $3.42 | $0.93 | 3,619,047.0 | -6.05% |
| 2022-08 | $5.10 | $4.02 | $1.08 | 3,227,304.0 | -15.02% |
| 2022-07 | $5.28 | $4.21 | $1.07 | 2,664,702.0 | +0.62% |
| 2022-06 | $6.15 | $4.65 | $1.50 | 3,584,370.0 | -11.05% |
| 2022-05 | $6.17 | $4.70 | $1.47 | 5,136,402.0 | -5.89% |
| 2022-04 | $7.39 | $5.46 | $1.93 | 4,901,111.0 | -18.39% |
| 2022-03 | $8.12 | $6.80 | $1.32 | 6,469,160.0 | +2.76% |
| 2022-02 | $7.45 | $6.13 | $1.32 | 3,707,423.0 | +8.52% |
| 2022-01 | $7.60 | $6.11 | $1.49 | 3,596,376.0 | -8.51% |
1.66%
자본화:
|
볼륨(24시간):