Deutsche Märkte geschlossen

Metalla Royalty & Streaming Ltd. (MTA.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
4,2200+0,1100 (+2,68%)
Börsenschluss: 03:59PM EDT
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20244,12004,30004,11004,22004,220025.178
27. März 20244,00004,12003,98004,11004,110016.200
26. März 20244,08004,08003,95004,01004,010013.100
25. März 20244,00004,14003,97003,98003,980016.900
22. März 20244,12004,12003,97503,99003,990016.100
21. März 20244,30004,30004,06004,07004,070041.900
20. März 20243,91004,16003,91004,13004,1300265.900
19. März 20244,01004,03003,91003,91003,910021.500
18. März 20244,25004,25004,04004,06004,060029.700
15. März 20244,15004,30004,14004,27004,270086.600
14. März 20244,23004,23004,13004,14004,140019.100
13. März 20244,04004,25004,04004,22004,220039.700
12. März 20244,13004,13003,93003,93003,930017.400
11. März 20243,80004,18003,80004,11004,110075.500
08. März 20243,76003,84003,73003,83003,830043.000
07. März 20243,78003,78003,65003,72003,720035.000
06. März 20243,61003,82003,61003,67003,670074.800
05. März 20243,74003,74003,60003,62003,620030.200
04. März 20243,47003,74003,47003,74003,740095.400
01. März 20243,19003,50003,18003,43003,430050.800
29. Feb. 20243,26003,31003,20003,24003,240045.600
28. Feb. 20243,34003,37003,22003,24003,240061.100
27. Feb. 20243,36003,42003,32003,39003,390032.400
26. Feb. 20243,22003,34003,13003,33003,330057.800
23. Feb. 20243,29003,34003,20003,23003,230040.700
22. Feb. 20243,37003,39003,25003,27003,270040.600
21. Feb. 20243,48003,48003,38003,38003,380055.000
20. Feb. 20243,58003,60003,47003,49003,490066.900
16. Feb. 20243,53003,57003,50003,54003,540038.300
15. Feb. 20243,44003,55003,44003,53003,530034.000
14. Feb. 20243,42003,48003,39003,42003,420025.500
13. Feb. 20243,58003,58003,36003,44003,440069.400
12. Feb. 20243,55003,59003,52003,59003,59009.300
09. Feb. 20243,48003,56003,46003,46003,460039.500
08. Feb. 20243,55003,58003,45003,55003,550074.800
07. Feb. 20243,63003,65003,54003,54003,5400109.600
06. Feb. 20243,58003,70003,58003,66003,660013.800
05. Feb. 20243,82003,82003,62003,62003,620031.900
02. Feb. 20243,88003,88003,78003,80003,8000540.500
01. Feb. 20243,89004,01003,88003,88003,880012.900
31. Jan. 20243,81003,87003,78003,85003,850041.000
30. Jan. 20243,70003,83003,69003,83003,8300160.400
29. Jan. 20243,92003,92003,50003,50003,5000448.400
26. Jan. 20243,92003,95003,88003,88003,88008.900
25. Jan. 20243,93003,96003,90003,92003,92009.800
24. Jan. 20244,11004,11003,89003,90003,900030.500
23. Jan. 20244,04004,14004,04004,09004,090012.800
22. Jan. 20244,02004,07003,97004,03004,030025.800
19. Jan. 20244,08004,08004,00004,06004,060025.100
18. Jan. 20244,08004,13004,04004,06004,060016.700
17. Jan. 20244,00004,08004,00004,08004,080019.600
16. Jan. 20244,09004,09004,02004,06004,060078.700
15. Jan. 20244,16004,16004,06004,06004,06006.100
12. Jan. 20244,00004,27003,99004,14004,1400185.000
11. Jan. 20244,08004,12004,01004,08004,080024.100
10. Jan. 20244,08004,11004,05004,09004,090019.300
09. Jan. 20244,11004,15004,07004,07004,070025.200
08. Jan. 20244,14004,19004,09004,12004,120027.200
05. Jan. 20244,26004,29004,14004,18004,180010.000
04. Jan. 20244,23004,33004,17004,24004,240046.000
03. Jan. 20243,99004,13003,99004,13004,130036.100
02. Jan. 20244,05004,09003,99004,05004,050036.700
29. Dez. 20234,06004,07003,99004,05004,050023.000
28. Dez. 20234,09004,12004,03004,05004,050027.100
27. Dez. 20234,06004,18004,06004,15004,150024.100
22. Dez. 20234,15004,22004,08004,09004,090051.500
21. Dez. 20234,08004,12004,03004,07004,070057.500
20. Dez. 20234,35004,35004,08004,08004,080035.100
19. Dez. 20234,15004,45004,15004,36004,360049.600
18. Dez. 20234,33004,34004,10004,20004,200051.400
15. Dez. 20234,72004,75004,33004,34004,3400100.300
14. Dez. 20234,71004,90004,63004,73004,730063.100
13. Dez. 20234,22004,66004,22004,66004,6600110.300
12. Dez. 20234,47004,48004,22004,22004,220041.400
11. Dez. 20234,06004,51004,06004,48004,4800231.000
08. Dez. 20234,12004,20004,09004,13504,135045.100
07. Dez. 20234,21004,22004,14004,16004,160029.400
06. Dez. 20234,16004,25004,11004,15004,1500201.800
05. Dez. 20234,28004,28004,12004,15004,150025.800
04. Dez. 20234,44004,44004,26004,28004,280024.400
01. Dez. 20234,28004,44004,27004,44004,440031.700
30. Nov. 20234,35004,35004,22004,34004,340035.000
29. Nov. 20234,56004,56004,36004,37004,370031.300
28. Nov. 20234,39004,54004,36004,54004,5400107.600
27. Nov. 20234,42004,56004,34004,39004,3900110.600
24. Nov. 20234,08004,55004,07004,35004,3500122.700
23. Nov. 20233,96004,10003,92004,03004,030082.300
22. Nov. 20233,92003,96003,82003,85003,850072.800
21. Nov. 20233,78003,95003,78003,92003,9200108.400
20. Nov. 20233,72003,82003,72003,80003,800023.800
17. Nov. 20233,85003,85003,71003,75003,75009.400
16. Nov. 20233,80003,90003,75003,84003,840036.800
15. Nov. 20233,80003,83003,75003,75003,750018.800
14. Nov. 20233,72003,89003,69003,83003,830024.900
13. Nov. 20233,81003,81003,56003,64003,640027.100
10. Nov. 20233,86003,86003,72003,75003,750038.200
09. Nov. 20233,85003,95003,85003,89003,890036.100
08. Nov. 20233,92003,92003,77003,84003,840013.500
07. Nov. 20234,02004,02003,85003,92003,920012.900
06. Nov. 20234,11004,17004,07004,13004,130068.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...