Metalla Royalty & Streaming Ltd. (FRA:X9C)
Germany
· Delayed Price · Currency is EUR 6.54
+0.01 (0.15%)
Last updated: Dec 5, 2025, 10:33 AM CET
FRA:X9C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.36 | 6.53 | 6.36 | 6.53 | 6.53 | 4.15% | 3,000 |
| Dec 3, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -2.03% | - |
| Dec 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.95% | - |
| Dec 1, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.42% | - |
| 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% | - |
| Sep 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.54% | 100 |
| Sep 18, 2025 | 4.64 | 4.67 | 4.64 | 4.67 | 4.67 | 2.30% | 1,000 |
| Sep 17, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -3.08% | - |
| Sep 16, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.89% | 800 |
| Sep 15, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.52% | 2,000 |
| Sep 12, 2025 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | 5.24% | 100 |
| Sep 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.95% | - |
| Sep 10, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.56% | - |
| Sep 9, 2025 | 4.71 | 4.80 | 4.71 | 4.80 | 4.80 | 0.73% | 1,000 |
| Sep 8, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 2.92% | 1,000 |
| Sep 5, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -2.63% | - |
| Sep 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.42% | - |
| Sep 3, 2025 | 4.89 | 4.98 | 4.89 | 4.98 | 4.98 | 0.91% | 222 |
| Sep 2, 2025 | 4.75 | 4.93 | 4.75 | 4.93 | 4.93 | 6.59% | 8,810 |
| Sep 1, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 6.57% | - |
| Aug 29, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.56% | - |
| Aug 28, 2025 | 4.40 | 4.81 | 4.40 | 4.50 | 4.50 | 5.88% | 1,070 |
| Aug 27, 2025 | 4.27 | 4.27 | 4.24 | 4.25 | 4.25 | 11.70% | 3,859 |
| Aug 26, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.13% | - |
| Aug 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.25% | 59 |
| Aug 22, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.10% | - |
| Aug 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.59% | - |
| Aug 20, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -5.05% | - |
| Aug 19, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.38% | - |
| Aug 18, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Aug 15, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.41% | - |
| Aug 14, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Aug 13, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.49% | - |
| Aug 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Aug 11, 2025 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | 3.09% | 74 |
| Aug 8, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.14% | - |
| Aug 7, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.42% | - |
| Aug 6, 2025 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | 3.02% | 1,895 |
| Aug 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.31% | - |
| Aug 4, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | - | 250 |
| Aug 1, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.55% | - |
| Jul 31, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -3.69% | - |
| Jul 30, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.09% | - |
| Jul 29, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.13% | - |
| Jul 28, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.70% | - |
| Jul 25, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.97% | - |
| Jul 24, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.23% | - |
| Jul 23, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.55% | - |
| Jul 22, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.14% | - |
| Jul 21, 2025 | 3.23 | 3.53 | 3.23 | 3.53 | 3.53 | 1.29% | 3,625 |
| Jul 18, 2025 | 3.43 | 3.49 | 3.43 | 3.49 | 3.49 | 0.87% | 430 |