Metals Acquisition Corp (MTAL-WT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 04, 2024 | 4.28 | 4.33 | 4.33 | 4.33 | 4.25 | 39,620 |
| June 03, 2024 | 4.47 | 4.39 | 4.39 | 4.46 | 4.34 | 197,299 |
| May 31, 2024 | 4.44 | 4.5 | 4.5 | 4.54 | 4.46 | 68,757 |
| May 30, 2024 | 4.48 | 4.41 | 4.41 | 4.5 | 4.41 | 28,163 |
| May 29, 2024 | 4.55 | 4.53 | 4.53 | 4.54 | 4.48 | 42,601 |
| May 28, 2024 | 4.2 | 4.56 | 4.56 | 4.67 | 4.2 | 127,088 |
| May 24, 2024 | 4.1 | 4.2 | 4.2 | 4.24 | 4.03 | 71,686 |
| May 23, 2024 | 4.04 | 4.14 | 4.14 | 4.14 | 3.93 | 16,712 |
| May 22, 2024 | 4.05 | 4 | 4 | 4.1 | 4 | 56,131 |
| May 21, 2024 | 4.35 | 4.13 | 4.13 | 4.15 | 4 | 217,346 |
| May 20, 2024 | 4.14 | 4.2 | 4.2 | 4.24 | 4.17 | 237,603 |
| May 17, 2024 | 4 | 4.14 | 4.14 | 4.14 | 3.99 | 648,525 |
| May 16, 2024 | 4.2 | 4.11 | 4.11 | 4.2 | 4.03 | 227,365 |
| May 15, 2024 | 3.9 | 4.23 | 4.23 | 4.23 | 3.9 | 142,270 |
| May 14, 2024 | 3.6 | 3.85 | 3.85 | 3.87 | 3.6 | 410,743 |
| May 13, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.6 | 265,313 |
| May 10, 2024 | 3.52 | 3.63 | 3.63 | 3.7 | 3.46 | 120,784 |
| May 09, 2024 | 3.6 | 3.55 | 3.55 | 3.7 | 3.4 | 647,176 |
| May 08, 2024 | 3.55 | 3.6 | 3.6 | 3.77 | 3.52 | 179,187 |
| May 07, 2024 | 3.49 | 3.65 | 3.65 | 3.7 | 3.43 | 1.76M |
| May 06, 2024 | 2.9 | 3.35 | 3.35 | 3.59 | 2.49 | 2.21M |
| May 03, 2024 | 2.19 | 2.17 | 2.17 | 2.2 | 2.03 | 9,454 |
| May 02, 2024 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 100 |
| April 29, 2024 | 2.5 | 2.45 | 2.45 | 2.46 | 2.37 | 2,824 |
| April 26, 2024 | 2.63 | 2.63 | 2.63 | 2.63 | 2.45 | 6,643 |
| April 25, 2024 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 617 |
| April 23, 2024 | 2.21 | 2.22 | 2.22 | 2.22 | 2.21 | 5,014 |
| April 22, 2024 | 2.37 | 2.19 | 2.19 | 2.37 | 2.19 | 59,934 |
| April 19, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 12,910 |
| April 18, 2024 | 2.28 | 2.27 | 2.27 | 2.27 | 2.13 | 3,355 |
| April 17, 2024 | 2.4 | 2.2 | 2.2 | 2.25 | 2.2 | 1,886 |
| April 15, 2024 | 2.4 | 2.4 | 2.4 | 2.41 | 2.4 | 146,966 |
| April 12, 2024 | 2.4 | 2.4 | 2.4 | 2.4 | 2.38 | 11,959 |
| April 10, 2024 | 2.4 | 2.3 | 2.3 | 2.4 | 2.3 | 3,483 |
| April 09, 2024 | 2.35 | 2.4 | 2.4 | 2.4 | 2.35 | 2,800 |
| April 08, 2024 | 2.4 | 2.36 | 2.36 | 2.4 | 2.36 | 33,853 |
| April 05, 2024 | 2.4 | 2.4 | 2.4 | 2.4 | 2.25 | 22,109 |
| April 04, 2024 | 2.45 | 2.44 | 2.44 | 2.56 | 2.43 | 15,011 |
| April 03, 2024 | 2.3 | 2.4 | 2.4 | 2.4 | 2.3 | 968 |
| April 02, 2024 | 2.18 | 2.22 | 2.22 | 2.3 | 2.18 | 448 |
| March 26, 2024 | 2.09 | 2.06 | 2.06 | 2.09 | 2.06 | 1,615 |
| March 25, 2024 | 2.1 | 2.07 | 2.07 | 2.17 | 2.07 | 4,168 |
| March 22, 2024 | 2.2 | 2.08 | 2.08 | 2.43 | 2.04 | 56,588 |
| March 21, 2024 | 2.44 | 2.43 | 2.43 | 2.44 | 2.43 | 1,719 |
| March 20, 2024 | 2.42 | 2.27 | 2.27 | 2.41 | 2.27 | 46,386 |
| March 19, 2024 | 2.15 | 2.35 | 2.35 | 2.43 | 2.15 | 40,720 |
| March 18, 2024 | 2.2 | 2.25 | 2.25 | 2.26 | 2.2 | 10,150 |
| March 15, 2024 | 2.15 | 2.15 | 2.15 | 2.25 | 2.06 | 85,178 |
| March 14, 2024 | 2 | 2 | 2 | 2.05 | 2 | 87,359 |
| March 13, 2024 | 1.95 | 1.95 | 1.95 | 2.03 | 1.95 | 81,709 |
| March 12, 2024 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 100 |
| March 11, 2024 | 2.05 | 1.88 | 1.88 | 2.05 | 1.84 | 25,979 |
| March 08, 2024 | 2.1 | 2.08 | 2.08 | 2.1 | 2.08 | 281 |
| March 07, 2024 | 1.85 | 2.07 | 2.07 | 2.07 | 1.85 | 20,242 |
| March 06, 2024 | 1.75 | 1.72 | 1.72 | 1.75 | 1.66 | 44,643 |
| March 05, 2024 | 1.95 | 1.84 | 1.84 | 1.95 | 1.84 | 20,301 |
| March 04, 2024 | 1.9 | 1.95 | 1.95 | 1.95 | 1.95 | 14,898 |
| March 01, 2024 | 1.8 | 1.75 | 1.75 | 1.8 | 1.74 | 53,061 |
| February 29, 2024 | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 10,756 |
| February 28, 2024 | 2 | 1.78 | 1.78 | 2 | 1.78 | 1,276 |