Metals Acquisition Limited (MTAL.WS)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1721342400 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1721256000 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1721169600 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1721083200 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1720824000 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1720737600 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1720651200 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1720564800 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1720478400 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1720219200 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1720040640 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1719960000 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1719873600 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1719614400 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1719528000 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1719441600 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1719355200 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1719268800 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1719009600 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1718923200 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1718750400 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1718664000 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1718404800 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1718318400 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1718232000 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1718145600 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1718059200 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1717800000 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1717713600 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1717627200 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1717540800 | 4.33 | -0.06 | -1.37 | 4.28 | 4.33 | 4.25 | 39620 |
| 1717454400 | 4.39 | -0.11 | -2.44 | 4.47 | 4.48 | 4.34 | 197299 |
| 1717195200 | 4.5 | 0.09 | 2.04 | 4.44 | 4.55 | 4.44 | 68757 |
| 1717108800 | 4.41 | -0.12 | -2.65 | 4.48 | 4.5 | 4.4 | 28163 |
| 1717022400 | 4.53 | -0.03 | -0.66 | 4.55 | 4.55 | 4.48 | 42601 |
| 1716936000 | 4.5599999 | 0.36 | 8.57 | 4.2 | 4.69 | 4.2 | 127088 |
| 1716590400 | 4.2 | 0.06 | 1.45 | 4.1 | 4.24 | 4.03 | 71686 |
| 1716504000 | 4.14 | 0.14 | 3.50 | 4.04 | 4.14 | 3.93 | 16690 |
| 1716417600 | 4 | -0.13 | -3.15 | 4.05 | 4.19 | 3.98 | 56131 |
| 1716331200 | 4.13 | -0.07 | -1.67 | 4.35 | 4.35 | 3.96 | 217346 |
| 1716244800 | 4.2 | 0.06 | 1.45 | 4.14 | 4.32 | 4.14 | 237603 |
| 1715985600 | 4.14 | 0.03 | 0.73 | 4 | 4.14 | 3.99 | 648575 |
| 1715899200 | 4.11 | -0.12 | -2.84 | 4.2 | 4.2 | 4.03 | 227365 |
| 1715812800 | 4.23 | 0.38 | 9.87 | 3.9 | 4.23 | 3.9 | 142270 |
| 1715726400 | 3.85 | 0.2 | 5.48 | 3.6 | 3.87 | 3.6 | 410743 |
| 1715640000 | 3.65 | 0.02 | 0.55 | 3.65 | 3.65 | 3.59 | 265313 |
| 1715380800 | 3.63 | 0.08 | 2.25 | 3.52 | 3.72 | 3.46 | 120784 |
| 1715294400 | 3.55 | -0.05 | -1.39 | 3.6 | 3.7 | 3.4 | 647208 |
| 1715208000 | 3.6 | -0.05 | -1.37 | 3.55 | 3.77 | 3.52 | 179421 |
| 1715121600 | 3.65 | 0.3 | 8.96 | 3.49 | 3.7 | 3.4 | 1763033 |
| 1715035200 | 3.35 | 1.18 | 54.38 | 2.9 | 3.59 | 2.47 | 2213826 |
| 1714776000 | 2.17 | -0.05 | -2.25 | 2.19 | 2.2 | 2.0299999 | 9454 |
| 1714689600 | 2.22 | -0.23 | -9.39 | 2.22 | 2.22 | 2.22 | 100 |
| 1714603200 | 2.45 | 0 | 0.00 | 2.47 | 2.47 | 2.45 | 36 |
| 1714516800 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 1 |
| 1714430400 | 2.45 | -0.18 | -6.84 | 2.5 | 2.5 | 2.37 | 2824 |
| 1714171200 | 2.63 | 0.17 | 6.91 | 2.63 | 2.63 | 2.4532 | 6643 |
| 1714084800 | 2.46 | 0.24 | 10.81 | 2.46 | 2.46 | 2.46 | 617 |
| 1713998400 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1713912000 | 2.22 | 0.03 | 1.37 | 2.21 | 2.22 | 2.21 | 5014 |
| 1713825600 | 2.19 | -0.06 | -2.67 | 2.365 | 2.68 | 2.19 | 59934 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
