Metalla Royalty

MTA
🏛️ 캐나다 →
9.26
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4.06 4.07 3.99 4.05 0.0M
2023-12-28 4.09 4.12 4.03 4.05 0.0M
2023-12-27 4.06 4.18 4.06 4.15 0.0M
2023-12-22 4.15 4.22 4.08 4.09 0.1M
2023-12-21 4.08 4.12 4.03 4.07 0.1M
2023-12-20 4.35 4.35 4.08 4.08 0.0M
2023-12-19 4.15 4.45 4.15 4.36 0.0M
2023-12-18 4.33 4.34 4.10 4.20 0.1M
2023-12-15 4.72 4.75 4.33 4.34 0.1M
2023-12-14 4.71 4.90 4.63 4.73 0.1M
2023-12-13 4.22 4.66 4.22 4.66 0.1M
2023-12-12 4.47 4.48 4.22 4.22 0.0M
2023-12-11 4.06 4.51 4.06 4.48 0.2M
2023-12-08 4.12 4.20 4.09 4.14 0.0M
2023-12-07 4.21 4.22 4.14 4.16 0.0M
2023-12-06 4.16 4.25 4.11 4.15 0.2M
2023-12-05 4.28 4.28 4.12 4.15 0.0M
2023-12-04 4.44 4.44 4.26 4.28 0.0M
2023-12-01 4.28 4.44 4.27 4.44 0.0M
2023-11-30 4.35 4.35 4.22 4.34 0.0M
2023-11-29 4.56 4.56 4.36 4.37 0.0M
2023-11-28 4.39 4.54 4.36 4.54 0.1M
2023-11-27 4.42 4.56 4.34 4.39 0.1M
2023-11-24 4.08 4.55 4.07 4.35 0.1M
2023-11-23 3.96 4.10 3.92 4.03 0.1M
2023-11-22 3.92 3.96 3.82 3.85 0.1M
2023-11-21 3.78 3.95 3.78 3.92 0.1M
2023-11-20 3.72 3.82 3.72 3.80 0.0M
2023-11-17 3.85 3.85 3.71 3.75 0.0M
2023-11-16 3.80 3.90 3.75 3.84 0.0M
2023-11-15 3.80 3.83 3.75 3.75 0.0M
2023-11-14 3.72 3.89 3.69 3.83 0.0M
2023-11-13 3.81 3.81 3.56 3.64 0.0M
2023-11-10 3.86 3.86 3.72 3.75 0.0M
2023-11-09 3.85 3.95 3.85 3.89 0.0M
2023-11-08 3.92 3.92 3.77 3.84 0.0M
2023-11-07 4.02 4.02 3.85 3.92 0.0M
2023-11-06 4.11 4.17 4.07 4.13 0.1M
2023-11-03 3.86 4.18 3.82 4.11 0.1M
2023-11-02 3.84 3.89 3.78 3.87 0.0M
2023-11-01 3.88 3.91 3.79 3.84 0.0M
2023-10-31 3.93 4.00 3.84 3.89 0.0M
2023-10-30 4.05 4.05 3.92 3.95 0.0M
2023-10-27 3.94 4.01 3.82 4.00 0.0M
2023-10-26 3.95 3.98 3.84 3.95 0.0M
2023-10-25 3.97 4.06 3.93 3.93 0.1M
2023-10-24 3.97 4.02 3.88 3.96 0.0M
2023-10-23 3.87 3.99 3.71 3.95 0.0M
2023-10-20 3.85 4.00 3.84 3.89 0.1M
2023-10-19 3.85 3.90 3.80 3.88 0.0M
2023-10-18 3.92 4.00 3.86 3.87 0.1M
2023-10-17 3.80 3.94 3.80 3.88 0.0M
2023-10-16 3.88 3.91 3.77 3.81 0.1M
2023-10-13 3.84 3.96 3.84 3.88 0.1M
2023-10-12 3.93 3.93 3.74 3.78 0.1M
2023-10-11 3.89 3.97 3.89 3.92 0.0M
2023-10-10 4.07 4.10 3.85 3.85 0.0M
2023-10-06 3.93 4.07 3.88 4.07 0.1M
2023-10-05 4.00 4.04 3.84 3.92 0.0M
2023-10-04 4.21 4.21 4.00 4.00 0.1M
2023-10-03 4.03 4.16 4.01 4.16 0.1M
2023-10-02 4.19 4.19 4.02 4.04 0.0M
2023-09-29 4.16 4.21 4.07 4.17 0.0M
2023-09-28 4.19 4.19 4.01 4.12 0.0M
2023-09-27 4.19 4.19 4.04 4.13 0.0M
2023-09-26 4.21 4.21 4.13 4.15 0.0M
2023-09-25 4.12 4.23 4.07 4.18 0.0M
2023-09-22 4.21 4.25 4.11 4.13 0.0M
2023-09-21 4.28 4.28 4.08 4.15 0.0M
2023-09-20 4.33 4.35 4.26 4.28 0.0M
2023-09-19 4.51 4.51 4.31 4.32 0.0M
2023-09-18 4.63 4.63 4.44 4.58 0.0M
2023-09-15 4.48 4.75 4.40 4.75 0.3M
2023-09-14 4.37 4.50 4.03 4.39 0.1M
2023-09-13 4.56 4.57 4.38 4.40 0.0M
2023-09-12 4.59 4.66 4.50 4.56 0.0M
2023-09-11 4.69 4.73 4.55 4.55 0.2M
2023-09-08 5.17 5.17 4.57 4.64 0.6M
2023-09-07 5.40 5.40 5.26 5.29 0.0M
2023-09-06 5.42 5.50 5.33 5.33 0.0M
2023-09-05 5.60 5.61 5.46 5.46 0.0M
2023-09-01 5.73 5.76 5.68 5.70 0.0M
2023-08-31 5.81 5.81 5.65 5.73 0.0M
2023-08-30 5.86 5.88 5.79 5.79 0.0M
2023-08-29 5.76 5.80 5.72 5.80 0.0M
2023-08-28 5.64 5.81 5.64 5.77 0.0M
2023-08-25 5.66 5.70 5.57 5.62 0.0M
2023-08-24 5.79 5.80 5.70 5.70 0.0M
2023-08-23 5.45 5.79 5.45 5.75 0.0M
2023-08-22 5.52 5.52 5.45 5.50 0.0M
2023-08-21 5.45 5.60 5.45 5.60 0.0M
2023-08-18 5.58 5.60 5.51 5.51 0.0M
2023-08-17 5.83 5.83 5.59 5.60 0.0M
2023-08-16 5.55 5.75 5.55 5.74 0.0M
2023-08-15 5.80 5.80 5.57 5.57 0.0M
2023-08-14 5.95 5.96 5.74 5.80 0.0M
2023-08-11 5.74 5.78 5.74 5.78 0.0M
2023-08-10 5.81 5.81 5.72 5.75 0.0M
2023-08-09 5.95 5.95 5.78 5.78 0.0M
2023-08-08 5.82 5.83 5.75 5.83 0.0M
2023-08-04 6.00 6.00 5.88 5.88 0.0M
2023-08-03 6.00 6.00 5.83 5.83 0.0M
2023-08-02 6.08 6.08 5.80 5.96 0.0M
2023-08-01 6.18 6.18 6.07 6.08 0.0M
2023-07-31 6.03 6.11 6.00 6.11 0.0M
2023-07-28 5.87 6.01 5.87 6.01 0.0M
2023-07-27 6.06 6.06 5.79 5.83 0.0M
2023-07-26 6.26 6.26 6.01 6.11 0.0M
2023-07-25 5.90 5.95 5.76 5.95 0.0M
2023-07-24 6.05 6.07 5.88 5.91 0.0M
2023-07-21 6.16 6.19 6.07 6.08 0.0M
2023-07-20 6.36 6.36 6.17 6.20 0.0M
2023-07-19 6.28 6.29 6.19 6.25 0.0M
2023-07-18 6.17 6.29 6.17 6.25 0.0M
2023-07-17 6.17 6.17 6.11 6.15 0.0M
2023-07-14 6.17 6.26 6.08 6.17 0.0M
2023-07-13 6.29 6.36 6.12 6.12 0.0M
2023-07-12 5.93 6.26 5.90 6.26 0.1M
2023-07-11 5.88 5.90 5.77 5.80 0.0M
2023-07-10 5.59 5.81 5.51 5.81 0.0M
2023-07-07 5.79 5.79 5.57 5.60 0.0M
2023-07-06 5.79 5.79 5.50 5.57 0.0M
2023-07-05 5.94 5.94 5.76 5.80 0.0M
2023-07-04 5.82 5.88 5.82 5.87 0.0M
2023-06-30 5.43 5.75 5.43 5.75 0.0M
2023-06-29 5.40 5.64 5.40 5.63 0.0M
2023-06-28 5.46 5.46 5.41 5.44 0.0M
2023-06-27 5.47 5.47 5.40 5.47 0.0M
2023-06-26 5.56 5.56 5.50 5.51 0.0M
2023-06-23 5.70 5.70 5.50 5.51 0.0M
2023-06-22 5.50 5.60 5.44 5.57 0.0M
2023-06-21 5.53 5.53 5.48 5.50 0.0M
2023-06-20 5.79 5.79 5.52 5.52 0.0M
2023-06-19 5.81 5.81 5.69 5.79 0.0M
2023-06-16 5.52 5.91 5.42 5.58 0.1M
2023-06-15 5.60 5.64 5.53 5.56 0.0M
2023-06-14 5.68 5.72 5.56 5.61 0.0M
2023-06-13 5.68 5.79 5.66 5.71 0.0M
2023-06-12 5.60 5.73 5.55 5.72 0.0M
2023-06-09 5.67 5.70 5.59 5.61 0.0M
2023-06-08 5.66 5.77 5.65 5.72 0.0M
2023-06-07 5.70 5.74 5.56 5.61 0.1M
2023-06-06 5.71 5.71 5.62 5.68 0.0M
2023-06-05 5.63 5.72 5.60 5.70 0.0M
2023-06-02 5.85 5.85 5.58 5.59 0.0M
2023-06-01 5.86 5.92 5.77 5.85 0.0M
2023-05-31 5.59 5.84 5.59 5.78 0.0M
2023-05-30 5.64 5.64 5.57 5.57 0.0M
2023-05-29 5.81 5.82 5.63 5.63 0.0M
2023-05-26 5.58 5.67 5.58 5.66 0.0M
2023-05-25 5.73 5.74 5.54 5.62 0.0M
2023-05-24 6.02 6.02 5.72 5.74 0.0M
2023-05-23 5.98 6.01 5.92 5.94 0.0M
2023-05-19 5.98 6.14 5.92 6.11 0.0M
2023-05-18 5.97 6.01 5.89 5.98 0.0M
2023-05-17 6.17 6.18 5.99 6.08 0.0M
2023-05-16 6.47 6.47 6.16 6.18 0.0M
2023-05-15 6.60 6.67 6.40 6.44 0.0M
2023-05-12 6.47 6.70 6.47 6.65 0.0M
2023-05-11 6.65 6.65 6.47 6.54 0.0M
2023-05-10 6.77 6.77 6.56 6.66 0.0M
2023-05-09 6.76 6.82 6.72 6.82 0.0M
2023-05-08 6.81 6.87 6.75 6.75 0.0M
2023-05-05 6.99 6.99 6.71 6.89 0.0M
2023-05-04 6.98 7.29 6.98 7.11 0.0M
2023-05-03 7.20 7.20 6.92 7.05 0.0M
2023-05-02 6.91 7.11 6.72 7.11 0.0M
2023-05-01 6.68 6.92 6.68 6.74 0.0M
2023-04-28 6.77 6.82 6.69 6.69 0.0M
2023-04-27 6.78 6.89 6.64 6.89 0.0M
2023-04-26 6.85 6.88 6.77 6.84 0.0M
2023-04-25 6.75 6.78 6.57 6.77 0.0M
2023-04-24 6.82 6.88 6.70 6.79 0.0M
2023-04-21 6.85 7.04 6.68 6.88 0.0M
2023-04-20 6.96 7.10 6.89 6.90 0.0M
2023-04-19 6.93 7.09 6.87 7.02 0.0M
2023-04-18 7.19 7.19 6.88 7.02 0.0M
2023-04-17 7.55 7.55 7.11 7.14 0.0M
2023-04-14 7.77 7.77 7.09 7.47 0.0M
2023-04-13 7.75 7.82 7.58 7.66 0.0M
2023-04-12 7.61 7.73 7.52 7.57 0.0M
2023-04-11 7.65 7.87 7.61 7.64 0.0M
2023-04-10 7.63 7.69 7.44 7.65 0.0M
2023-04-06 7.57 7.71 7.49 7.69 0.0M
2023-04-05 7.78 7.78 7.40 7.56 0.0M
2023-04-04 7.55 7.76 7.44 7.69 0.0M
2023-04-03 7.47 7.65 7.31 7.54 0.0M
2023-03-31 7.37 7.67 7.37 7.55 0.0M
2023-03-30 7.50 7.61 7.37 7.61 0.0M
2023-03-29 7.31 7.45 7.29 7.29 0.0M
2023-03-28 7.25 7.35 7.16 7.33 0.0M
2023-03-27 7.08 7.16 6.88 7.16 0.0M
2023-03-24 7.24 7.31 6.89 7.03 0.0M
2023-03-23 7.12 7.26 7.03 7.22 0.0M
2023-03-22 6.90 7.03 6.83 6.96 0.0M
2023-03-21 7.20 7.20 6.63 6.76 0.0M
2023-03-20 7.18 7.20 6.81 6.98 0.0M
2023-03-17 6.71 7.26 6.67 6.78 0.1M
2023-03-16 6.69 6.73 6.53 6.54 0.0M
2023-03-15 6.81 6.87 6.64 6.77 0.0M
2023-03-14 6.72 6.84 6.60 6.71 0.0M
2023-03-13 6.45 6.77 6.45 6.71 0.0M
2023-03-10 6.25 6.47 6.25 6.33 0.0M
2023-03-09 6.04 6.19 6.04 6.11 0.0M
2023-03-08 6.06 6.21 6.03 6.06 0.0M
2023-03-07 6.12 6.12 5.97 6.12 0.0M
2023-03-06 6.29 6.40 6.20 6.20 0.0M
2023-03-03 6.32 6.35 6.23 6.29 0.0M
2023-03-02 6.19 6.30 6.13 6.23 0.0M
2023-03-01 6.16 6.32 6.12 6.23 0.0M
2023-02-28 5.93 6.08 5.87 6.06 0.0M
2023-02-27 5.97 6.03 5.84 5.88 0.0M
2023-02-24 5.93 5.97 5.82 5.83 0.0M
2023-02-23 6.00 6.00 5.94 5.96 0.0M
2023-02-22 6.09 6.11 5.93 5.98 0.0M
2023-02-21 6.26 6.42 6.08 6.11 0.0M
2023-02-17 6.23 6.40 6.18 6.39 0.0M
2023-02-16 6.17 6.37 6.17 6.25 0.0M
2023-02-15 6.09 6.23 6.08 6.12 0.0M
2023-02-14 6.05 6.24 6.05 6.24 0.0M
2023-02-13 6.09 6.20 6.06 6.17 0.0M
2023-02-10 6.05 6.12 5.97 6.12 0.0M
2023-02-09 6.42 6.43 6.05 6.07 0.0M
2023-02-08 6.47 6.47 6.37 6.37 0.0M
2023-02-07 6.42 6.54 6.30 6.44 0.0M
2023-02-06 6.50 6.52 6.32 6.32 0.0M
2023-02-03 6.47 6.57 6.47 6.52 0.0M
2023-02-02 6.92 6.92 6.50 6.57 0.0M
2023-02-01 6.53 6.91 6.53 6.89 0.0M
2023-01-31 6.56 6.60 6.49 6.57 0.0M
2023-01-30 6.78 6.78 6.50 6.52 0.0M
2023-01-27 6.88 6.97 6.70 6.79 0.0M
2023-01-26 7.44 7.44 6.92 6.93 0.0M
2023-01-25 6.94 7.17 6.94 7.16 0.0M
2023-01-24 7.09 7.09 6.85 7.07 0.0M
2023-01-23 7.10 7.11 6.95 7.03 0.0M
2023-01-20 7.00 7.09 6.95 7.07 0.0M
2023-01-19 6.69 7.03 6.69 7.00 0.0M
2023-01-18 7.06 7.17 6.79 6.79 0.0M
2023-01-17 7.22 7.22 6.83 6.83 0.0M
2023-01-16 7.23 7.23 7.12 7.17 0.0M
2023-01-13 7.20 7.29 7.17 7.26 0.0M
2023-01-12 7.01 7.20 7.01 7.06 0.0M
2023-01-11 7.24 7.24 7.01 7.03 0.0M
2023-01-10 7.02 7.24 6.96 7.20 0.0M
2023-01-09 7.11 7.16 6.93 6.95 0.0M
2023-01-06 6.87 7.06 6.87 7.00 0.0M
2023-01-05 6.56 6.97 6.56 6.86 0.0M
2023-01-04 6.84 7.02 6.75 7.00 0.0M
2023-01-03 6.95 6.95 6.61 6.74 0.0M