Metalla Royalty Streaming

MTA
🏛️ usa →
6.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.87 7.07 6.77 6.93 0.2M
2021-12-30 7.01 7.11 6.89 6.89 0.1M
2021-12-29 6.97 7.20 6.85 7.04 0.1M
2021-12-28 7.22 7.34 6.95 6.99 0.1M
2021-12-27 7.32 7.40 7.11 7.12 0.2M
2021-12-23 7.29 7.44 7.20 7.28 0.1M
2021-12-22 7.25 7.31 7.05 7.25 0.1M
2021-12-21 7.25 7.38 7.06 7.23 0.2M
2021-12-20 6.70 7.15 6.54 7.14 0.3M
2021-12-17 6.77 6.95 6.62 6.66 0.6M
2021-12-16 6.45 6.75 6.45 6.70 0.3M
2021-12-15 6.31 6.41 6.00 6.35 0.3M
2021-12-14 6.50 6.54 6.30 6.30 0.2M
2021-12-13 6.80 6.88 6.43 6.55 0.3M
2021-12-10 6.90 7.00 6.75 6.84 0.2M
2021-12-09 6.97 7.06 6.80 6.87 0.1M
2021-12-08 7.26 7.26 7.06 7.06 0.2M
2021-12-07 7.01 7.45 7.01 7.27 0.2M
2021-12-06 6.82 7.01 6.68 6.95 0.1M
2021-12-03 6.98 7.00 6.64 6.86 0.2M
2021-12-02 6.90 7.16 6.70 6.92 0.2M
2021-12-01 7.30 7.55 6.92 6.93 0.2M
2021-11-30 7.28 7.58 7.05 7.35 0.2M
2021-11-29 7.34 7.40 7.13 7.26 0.2M
2021-11-26 7.69 7.69 7.12 7.31 0.2M
2021-11-24 7.51 7.78 7.48 7.75 0.1M
2021-11-23 7.62 7.71 7.37 7.61 0.2M
2021-11-22 7.85 7.90 7.57 7.70 0.2M
2021-11-19 8.19 8.29 7.85 7.94 0.2M
2021-11-18 8.40 8.43 8.06 8.16 0.2M
2021-11-17 8.00 8.49 8.00 8.40 0.2M
2021-11-16 8.27 8.44 7.94 7.94 0.3M
2021-11-15 8.49 8.49 8.15 8.25 0.2M
2021-11-12 8.25 8.49 8.19 8.42 0.2M
2021-11-11 7.72 8.30 7.70 8.25 0.4M
2021-11-10 7.88 8.00 7.52 7.59 0.4M
2021-11-09 7.64 7.78 7.44 7.72 0.1M
2021-11-08 7.81 7.81 7.58 7.65 0.1M
2021-11-05 7.43 7.77 7.35 7.75 0.2M
2021-11-04 7.48 7.61 7.32 7.34 0.1M
2021-11-03 7.37 7.56 7.35 7.40 0.2M
2021-11-02 7.54 7.60 7.38 7.43 0.1M
2021-11-01 7.48 7.65 7.48 7.53 0.1M
2021-10-29 7.65 7.68 7.45 7.60 0.1M
2021-10-28 7.70 7.79 7.58 7.73 0.1M
2021-10-27 7.62 7.73 7.52 7.65 0.1M
2021-10-26 7.92 8.01 7.57 7.60 0.2M
2021-10-25 7.68 8.04 7.52 7.94 0.3M
2021-10-22 7.59 7.96 7.44 7.61 0.3M
2021-10-21 7.52 7.55 7.33 7.50 0.1M
2021-10-20 7.65 7.69 7.41 7.52 0.3M
2021-10-19 7.82 7.82 7.50 7.64 0.2M
2021-10-18 7.90 7.90 7.55 7.63 0.2M
2021-10-15 7.37 7.86 7.27 7.82 0.3M
2021-10-14 7.74 7.74 7.44 7.50 0.2M
2021-10-13 7.45 7.93 7.32 7.64 0.3M
2021-10-12 7.20 7.36 7.10 7.32 0.2M
2021-10-11 7.15 7.20 7.04 7.20 0.2M
2021-10-08 7.19 7.22 6.94 7.04 0.1M
2021-10-07 6.98 7.15 6.96 7.00 0.1M
2021-10-06 6.88 6.98 6.79 6.97 0.1M
2021-10-05 7.06 7.10 6.80 6.98 0.1M
2021-10-04 6.75 7.15 6.75 7.04 0.2M
2021-10-01 6.87 6.90 6.73 6.82 0.1M
2021-09-30 6.61 6.99 6.61 6.80 0.2M
2021-09-29 6.88 7.04 6.54 6.60 0.2M
2021-09-28 6.76 6.92 6.72 6.92 0.1M
2021-09-27 7.02 7.02 6.78 6.88 0.1M
2021-09-24 6.90 7.01 6.72 6.84 0.2M
2021-09-23 7.14 7.15 6.78 6.99 0.2M
2021-09-22 7.15 7.23 6.97 6.99 0.2M
2021-09-21 7.41 7.41 7.00 7.06 0.2M
2021-09-20 7.16 7.22 6.96 7.18 0.2M
2021-09-17 7.36 7.43 7.03 7.25 0.7M
2021-09-16 7.33 7.57 7.20 7.41 0.3M
2021-09-15 7.66 7.74 7.31 7.61 0.2M
2021-09-14 7.46 7.69 7.35 7.44 0.2M
2021-09-13 6.93 7.55 6.88 7.49 0.4M
2021-09-10 7.28 7.42 6.86 6.91 0.4M
2021-09-09 7.50 7.54 7.25 7.27 0.2M
2021-09-08 7.75 7.75 7.46 7.54 0.1M
2021-09-07 7.73 7.87 7.52 7.66 0.2M
2021-09-03 7.60 8.08 7.53 7.85 0.3M
2021-09-02 7.45 7.57 7.35 7.44 0.1M
2021-09-01 7.62 7.62 7.31 7.49 0.1M
2021-08-31 7.57 7.62 7.43 7.49 0.1M
2021-08-30 7.55 7.70 7.50 7.62 0.1M
2021-08-27 7.19 7.78 7.17 7.58 0.2M
2021-08-26 7.18 7.35 7.11 7.16 0.1M
2021-08-25 7.32 7.46 7.17 7.17 0.1M
2021-08-24 7.69 7.76 7.32 7.37 0.2M
2021-08-23 7.12 7.75 7.12 7.68 0.2M
2021-08-20 7.08 7.30 7.03 7.04 0.1M
2021-08-19 7.43 7.56 7.00 7.15 0.2M
2021-08-18 7.46 7.55 7.18 7.42 0.1M
2021-08-17 7.53 7.72 7.33 7.41 0.1M
2021-08-16 7.77 7.97 7.53 7.55 0.1M
2021-08-13 8.05 8.21 7.69 7.82 0.2M
2021-08-12 8.15 8.23 7.75 7.88 0.1M
2021-08-11 7.87 8.25 7.75 8.08 0.1M
2021-08-10 7.76 8.00 7.70 7.89 0.1M
2021-08-09 7.90 8.00 7.75 7.81 0.2M
2021-08-06 8.00 8.06 7.78 8.02 0.1M
2021-08-05 8.13 8.21 7.81 8.12 0.1M
2021-08-04 8.24 8.29 7.91 7.98 0.1M
2021-08-03 8.23 8.23 8.00 8.14 0.1M
2021-08-02 8.30 8.34 8.02 8.12 0.1M
2021-07-30 8.07 8.28 7.95 8.23 0.1M
2021-07-29 8.35 8.39 8.00 8.12 0.2M
2021-07-28 7.89 8.12 7.78 8.03 0.1M
2021-07-27 7.92 7.99 7.57 7.90 0.1M
2021-07-26 7.70 8.03 7.70 7.90 0.1M
2021-07-23 7.96 7.96 7.67 7.68 0.1M
2021-07-22 8.08 8.13 7.77 7.96 0.1M
2021-07-21 7.51 8.15 7.51 8.08 0.2M
2021-07-20 7.70 7.93 7.43 7.49 0.4M
2021-07-19 7.85 7.95 7.55 7.71 0.3M
2021-07-16 8.26 8.30 7.90 7.97 0.3M
2021-07-15 8.56 8.56 8.29 8.34 0.1M
2021-07-14 8.68 8.77 8.42 8.46 0.1M
2021-07-13 8.78 8.83 8.52 8.57 0.1M
2021-07-12 8.55 8.79 8.35 8.78 0.3M
2021-07-09 8.30 8.62 8.27 8.56 0.1M
2021-07-08 8.69 8.76 8.21 8.29 0.2M
2021-07-07 8.86 8.95 8.52 8.82 0.1M
2021-07-06 9.10 9.14 8.66 8.85 0.2M
2021-07-02 8.85 9.00 8.81 9.00 0.2M
2021-07-01 8.67 8.78 8.60 8.75 0.1M
2021-06-30 8.72 8.73 8.43 8.56 0.4M
2021-06-29 8.63 8.85 8.51 8.74 0.2M
2021-06-28 8.94 9.09 8.78 8.80 0.2M
2021-06-25 9.23 9.29 8.88 8.94 0.3M
2021-06-24 9.34 9.42 9.05 9.11 0.2M
2021-06-23 9.39 9.76 9.27 9.34 0.2M
2021-06-22 9.57 9.70 9.30 9.38 0.2M
2021-06-21 10.10 10.10 9.51 9.57 0.4M
2021-06-18 10.20 10.46 9.96 10.07 1.2M
2021-06-17 10.00 10.28 9.85 10.15 0.5M
2021-06-16 10.18 10.56 10.10 10.36 0.4M
2021-06-15 10.36 10.37 10.03 10.20 0.3M
2021-06-14 10.50 10.74 10.33 10.40 0.6M
2021-06-11 10.35 10.57 10.14 10.46 0.4M
2021-06-10 10.01 10.33 9.80 10.28 0.3M
2021-06-09 10.18 10.20 9.96 10.01 0.2M
2021-06-08 10.30 10.30 10.02 10.10 0.1M
2021-06-07 10.41 10.41 10.11 10.34 0.2M
2021-06-04 10.34 10.52 10.21 10.21 0.1M
2021-06-03 10.50 10.50 10.22 10.34 0.2M
2021-06-02 10.86 10.87 10.50 10.65 0.2M
2021-06-01 10.98 10.98 10.51 10.68 0.4M
2021-05-28 10.68 10.77 10.41 10.76 0.3M
2021-05-27 10.31 10.65 10.13 10.65 0.2M
2021-05-26 10.43 10.50 10.13 10.25 0.2M
2021-05-25 10.51 10.54 10.30 10.39 0.2M
2021-05-24 10.50 10.68 10.46 10.59 0.2M
2021-05-21 10.44 10.46 10.12 10.42 0.2M
2021-05-20 10.34 10.61 10.23 10.28 0.2M
2021-05-19 10.31 10.75 10.08 10.42 0.4M
2021-05-18 10.98 10.98 10.36 10.54 0.4M
2021-05-17 9.75 10.97 9.74 10.92 0.8M
2021-05-14 9.43 9.71 9.43 9.70 0.2M
2021-05-13 9.47 9.63 9.34 9.45 0.2M
2021-05-12 9.78 9.81 9.39 9.47 0.3M
2021-05-11 9.48 9.89 9.25 9.76 0.3M
2021-05-10 9.72 9.84 9.51 9.60 0.3M
2021-05-07 9.64 9.64 9.34 9.60 0.2M
2021-05-06 9.20 9.59 9.20 9.40 0.2M
2021-05-05 9.15 9.25 8.77 9.18 0.2M
2021-05-04 9.74 9.86 9.01 9.10 0.3M
2021-05-03 9.47 9.79 9.37 9.62 0.2M
2021-04-30 9.68 9.78 9.46 9.46 0.1M
2021-04-29 9.76 9.80 9.50 9.73 0.2M
2021-04-28 9.44 9.89 9.30 9.82 0.2M
2021-04-27 9.73 9.78 9.46 9.54 0.1M
2021-04-26 9.50 9.92 9.46 9.74 0.3M
2021-04-23 9.51 9.60 9.23 9.40 0.2M
2021-04-22 9.89 9.96 9.29 9.42 0.2M
2021-04-21 9.30 9.86 9.20 9.78 0.4M
2021-04-20 8.92 9.25 8.90 9.25 0.2M
2021-04-19 8.96 8.98 8.76 8.88 0.2M
2021-04-16 9.10 9.10 8.82 8.91 0.2M
2021-04-15 8.75 8.95 8.67 8.89 0.3M
2021-04-14 8.80 8.86 8.65 8.65 0.1M
2021-04-13 8.95 9.05 8.75 8.83 0.1M
2021-04-12 9.38 9.38 8.65 8.75 0.3M
2021-04-09 9.15 9.46 9.14 9.35 0.1M
2021-04-08 9.28 9.47 9.10 9.23 0.2M
2021-04-07 9.43 9.43 9.15 9.26 0.2M
2021-04-06 9.59 9.59 9.25 9.39 0.2M
2021-04-05 9.41 9.43 9.10 9.21 0.2M
2021-04-01 9.00 9.28 8.95 9.21 0.2M
2021-03-31 8.48 8.99 8.48 8.88 0.2M
2021-03-30 8.44 8.52 8.13 8.29 0.3M
2021-03-29 8.75 8.75 8.29 8.43 0.2M
2021-03-26 8.39 8.70 8.38 8.70 0.2M
2021-03-25 8.60 8.74 8.21 8.28 0.2M
2021-03-24 8.82 8.85 8.43 8.45 0.2M
2021-03-23 9.19 9.19 8.67 8.77 0.2M
2021-03-22 9.30 9.34 9.05 9.13 0.2M
2021-03-19 9.10 9.46 8.90 9.03 0.8M
2021-03-18 9.54 9.55 9.03 9.05 0.3M
2021-03-17 9.67 9.80 9.12 9.59 0.4M
2021-03-16 9.94 9.94 9.43 9.53 0.3M
2021-03-15 10.10 10.30 9.80 9.90 0.4M
2021-03-12 9.58 10.04 9.30 9.92 0.4M
2021-03-11 10.04 10.14 9.55 9.76 0.2M
2021-03-10 9.74 9.98 9.35 9.83 0.3M
2021-03-09 9.10 9.68 9.01 9.48 0.4M
2021-03-08 8.61 9.00 8.45 8.58 0.3M
2021-03-05 8.53 8.53 8.02 8.37 0.5M
2021-03-04 8.44 8.70 8.10 8.46 0.4M
2021-03-03 8.85 8.87 8.31 8.42 0.4M
2021-03-02 8.47 9.06 8.46 8.96 0.3M
2021-03-01 8.90 9.12 8.25 8.46 0.4M
2021-02-26 8.61 8.76 8.06 8.69 0.5M
2021-02-25 9.25 9.57 8.58 8.73 0.4M
2021-02-24 9.97 9.98 9.31 9.31 0.3M
2021-02-23 9.45 9.67 9.10 9.42 0.3M
2021-02-22 9.53 9.84 9.48 9.56 0.4M
2021-02-19 9.65 9.78 9.24 9.47 0.4M
2021-02-18 9.52 9.98 9.43 9.64 0.2M
2021-02-17 9.72 9.72 9.40 9.48 0.3M
2021-02-16 9.91 10.27 9.65 9.85 0.4M
2021-02-12 10.09 10.37 9.89 10.09 0.2M
2021-02-11 10.37 10.53 9.90 10.00 0.2M
2021-02-10 10.38 10.53 9.79 9.84 0.5M
2021-02-09 10.55 10.79 10.13 10.34 0.4M
2021-02-08 10.37 10.75 10.35 10.56 0.3M
2021-02-05 10.31 10.49 10.08 10.25 0.4M
2021-02-04 10.00 10.25 9.72 10.25 0.3M
2021-02-03 10.26 10.70 10.12 10.27 0.2M
2021-02-02 10.60 10.60 10.02 10.23 0.4M
2021-02-01 11.70 11.75 10.73 10.98 0.6M
2021-01-29 11.00 11.00 10.39 10.75 0.6M
2021-01-28 10.00 10.64 9.71 10.32 0.5M
2021-01-27 10.02 10.20 9.31 9.45 0.7M
2021-01-26 11.27 11.41 10.23 10.24 0.7M
2021-01-25 11.62 11.74 10.85 11.27 0.3M
2021-01-22 11.51 12.01 11.45 11.55 0.3M
2021-01-21 12.15 12.22 11.58 11.89 0.3M
2021-01-20 12.19 12.53 11.95 12.13 0.4M
2021-01-19 12.75 12.75 12.02 12.08 0.4M
2021-01-15 13.25 13.25 12.17 12.17 0.4M
2021-01-14 12.18 13.15 12.12 13.15 0.5M
2021-01-13 12.13 12.30 11.96 12.10 0.3M
2021-01-12 11.85 11.98 11.28 11.98 0.3M
2021-01-11 11.77 12.06 11.44 11.63 0.4M
2021-01-08 12.99 12.99 11.48 12.19 0.7M
2021-01-07 12.84 13.15 12.52 13.10 0.3M
2021-01-06 13.11 13.15 12.40 13.03 0.3M
2021-01-05 12.75 13.37 12.51 13.05 0.4M
2021-01-04 13.50 13.50 12.40 12.64 0.6M