Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metals Acquisition Corp WT [Mtal/W] (NY: MTA-WS )

4.330 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2022 0.6391 0 -0.00(-0.14%)
May 25, 2022 0.6400 0 +0.04(+6.67%)
May 24, 2022 0.5315 0.6406 0.5314 0.6000 9,204 -0.09(-13.24%)
May 23, 2022 0.6675 0.6916 0.5855 0.6916 3,105 +0.07(+11.96%)
May 20, 2022 0.6000 0.6177 0.5001 0.6177 36,806 +0.04(+6.68%)
May 19, 2022 0.5129 0.6370 0.5129 0.5790 4,738 +0.03(+5.27%)
May 18, 2022 0.5500 0.5500 0.5500 0.5500 45,233 +0.05(+10.00%)
May 17, 2022 0.5400 0.5590 0.4886 0.5000 26,164 -0.01(-1.24%)
May 16, 2022 0.5100 0.5100 0.5000 0.5063 24,778 +0.01(+1.26%)
May 13, 2022 0.5200 0.5200 0.4903 0.5000 45,032 +0.00(+0.00%)
May 12, 2022 0.5900 0.5900 0.4956 0.5000 47,100 -0.08(-13.79%)
May 11, 2022 0.6000 0.6000 0.5800 0.5800 11,784 -0.02(-3.32%)
May 10, 2022 0.6600 0.8000 0.5497 0.5999 527,190 -0.17(-22.09%)
May 09, 2022 0.8500 0.8475 0.7614 0.7700 19,024 -0.03(-3.75%)
May 06, 2022 0.9000 0.9000 0.7751 0.8000 36,082 -0.15(-15.80%)
May 05, 2022 0.9501 0.9575 0.9501 0.9501 1,666 +0.00(+0.00%)
May 04, 2022 0.9501 0.9501 0.9501 0.9501 982 -0.01(-1.49%)
May 03, 2022 0.9632 0.9699 0.9599 0.9645 2,000 -0.05(-4.50%)
May 02, 2022 1.050 1.050 1.010 1.010 1,775 +0.01(+1.00%)
Apr 29, 2022 1.000 1.000 1.000 1.000 3,333 +0.01(+1.01%)
Apr 28, 2022 0.9500 0.9900 0.9500 0.9900 3,499 -0.02(-1.97%)
Apr 27, 2022 1.010 1.010 1.010 1.010 758 +0.04(+4.10%)
Apr 26, 2022 1.050 1.050 0.9701 0.9701 4,607 -0.08(-7.61%)
Apr 25, 2022 1.120 1.120 1.030 1.050 7,105 -0.04(-3.67%)
Apr 22, 2022 1.050 1.100 1.042 1.090 7,086 +0.04(+3.32%)
Apr 21, 2022 1.044 1.070 1.044 1.055 5,100 +0.00(+0.48%)
Apr 20, 2022 1.030 1.060 1.030 1.050 6,945 +0.00(+0.00%)
Apr 19, 2022 1.060 1.080 1.030 1.050 7,506 +0.00(+0.00%)
Apr 18, 2022 1.230 1.230 1.050 1.050 13,544 +0.00(+0.00%)
Apr 14, 2022 1.030 1.100 1.030 1.050 16,710 +0.04(+3.96%)
Apr 13, 2022 0.9702 1.020 0.9701 1.010 9,401 +0.01(+1.00%)
Apr 12, 2022 1.000 1.000 1.000 1.000 24,314 +0.00(+0.00%)
Apr 11, 2022 1.000 1.000 0.9700 1.000 38,286 +0.00(+0.00%)
Apr 08, 2022 1.000 1.000 0.9516 1.000 20,463 +0.00(+0.00%)
Apr 07, 2022 0.9001 1.010 0.9001 1.000 37,500 +0.00(+0.00%)
Apr 06, 2022 0.9200 1.000 0.9000 1.000 30,700 +0.04(+4.17%)
Apr 05, 2022 0.9600 0.9600 0.9600 0.9600 191 +0.03(+2.71%)
Apr 04, 2022 0.9000 1.000 0.9000 0.9347 22,525 +0.03(+3.86%)
Apr 01, 2022 0.9000 0.9000 0.9000 0.9000 5,000 +0.00(+0.00%)
Mar 31, 2022 0.8700 0.9100 0.8700 0.9000 23,303 -0.03(-3.02%)
Mar 30, 2022 0.9325 0.9411 0.9207 0.9280 6,953 +0.10(+11.79%)
Mar 29, 2022 0.8061 0.8797 0.8060 0.8301 4,267 -0.05(-5.67%)
Mar 28, 2022 0.9498 0.9498 0.8799 0.8800 9,263 +0.00(+0.00%)
Mar 25, 2022 0.9500 0.9500 0.8056 0.8800 168,062 +0.03(+3.53%)
Mar 24, 2022 0.9400 0.9400 0.8333 0.8500 90,406 -0.10(-10.53%)
Mar 23, 2022 0.9500 0.9600 0.9000 0.9500 234,042 -0.02(-2.55%)
Mar 22, 2022 0.8000 1.020 0.8000 0.9749 77,157 +0.17(+21.27%)
Mar 21, 2022 0.7604 0.8149 0.7590 0.8039 139,244 +0.07(+9.49%)
Mar 18, 2022 0.7201 0.7498 0.6702 0.7342 47,519 +0.01(+1.97%)
Mar 17, 2022 0.5500 0.8250 0.5500 0.7200 783,739 +0.29(+67.44%)
Mar 16, 2022 0.4300 0.4300 0.4300 0.4300 198 +0.01(+2.36%)
Mar 15, 2022 0.4400 0.4499 0.4200 0.4201 2,629 -0.13(-23.14%)
Mar 11, 2022 0.5466 0 +0.05(+9.32%)
Mar 07, 2022 0.5000 0 +0.00(+0.00%)
Mar 04, 2022 0.4700 0.5000 0.4700 0.5000 21,293 +0.03(+6.38%)
Mar 03, 2022 0.4700 0.4700 0.4700 0.4700 500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.