Metalla Royalty & Streaming Ltd. (TSXV:MTA)
Canada
· Delayed Price · Currency is CAD 10.08
-0.35 (-3.36%)
At close: Dec 5, 2025
TSXV:MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.54 | 10.57 | 10.06 | 10.08 | 10.08 | -3.36% | 26,092 |
| Dec 4, 2025 | 10.30 | 10.64 | 10.30 | 10.43 | 10.43 | 1.56% | 54,828 |
| Dec 3, 2025 | 10.35 | 10.48 | 10.20 | 10.27 | 10.27 | -1.91% | 55,256 |
| Dec 2, 2025 | 10.34 | 10.50 | 10.10 | 10.47 | 10.47 | 1.45% | 51,052 |
| Dec 1, 2025 | 10.37 | 10.56 | 10.12 | 10.32 | 10.32 | 1.47% | 63,601 |
| Nov 28, 2025 | 10.14 | 10.45 | 10.00 | 10.17 | 10.17 | 1.09% | 93,591 |
| Nov 27, 2025 | 9.88 | 10.06 | 9.88 | 10.06 | 10.06 | -1.37% | 37,262 |
| Nov 26, 2025 | 9.89 | 10.20 | 9.89 | 10.20 | 10.20 | 4.08% | 25,157 |
| Nov 25, 2025 | 9.59 | 9.98 | 9.59 | 9.80 | 9.80 | 0.51% | 13,486 |
| Nov 24, 2025 | 9.39 | 9.75 | 9.25 | 9.75 | 9.75 | 6.79% | 11,590 |
| Nov 21, 2025 | 9.23 | 9.36 | 9.05 | 9.13 | 9.13 | 1.33% | 9,445 |
| Nov 20, 2025 | 9.66 | 9.79 | 9.01 | 9.01 | 9.01 | -3.43% | 10,315 |
| Nov 19, 2025 | 9.48 | 9.75 | 9.31 | 9.33 | 9.33 | -0.96% | 44,622 |
| Nov 18, 2025 | 9.65 | 9.89 | 9.33 | 9.42 | 9.42 | -1.77% | 36,261 |
| Nov 17, 2025 | 9.34 | 9.74 | 9.34 | 9.59 | 9.59 | 3.01% | 21,672 |
| Nov 14, 2025 | 9.26 | 9.53 | 9.00 | 9.31 | 9.31 | -6.15% | 29,807 |
| Nov 13, 2025 | 10.10 | 10.15 | 9.66 | 9.92 | 9.92 | -2.65% | 28,057 |
| Nov 12, 2025 | 9.59 | 10.19 | 9.59 | 10.19 | 10.19 | 5.38% | 59,401 |
| Nov 11, 2025 | 9.45 | 9.67 | 9.45 | 9.67 | 9.67 | 5.68% | 20,149 |
| Nov 10, 2025 | 9.44 | 9.50 | 9.15 | 9.15 | 9.15 | 1.55% | 24,755 |
| Nov 7, 2025 | 8.95 | 9.05 | 8.70 | 9.01 | 9.01 | 1.81% | 35,716 |
| Nov 6, 2025 | 9.09 | 9.30 | 8.85 | 8.85 | 8.85 | -1.45% | 32,562 |
| Nov 5, 2025 | 8.88 | 9.10 | 8.80 | 8.98 | 8.98 | 1.81% | 14,763 |
| Nov 4, 2025 | 9.30 | 9.30 | 8.76 | 8.82 | 8.82 | -6.67% | 19,543 |
| Nov 3, 2025 | 9.55 | 9.80 | 9.33 | 9.45 | 9.45 | -1.15% | 44,849 |
| Oct 31, 2025 | 9.50 | 9.67 | 9.44 | 9.56 | 9.56 | - | 29,363 |
| Oct 30, 2025 | 9.39 | 9.67 | 9.39 | 9.56 | 9.56 | 2.03% | 21,770 |
| Oct 29, 2025 | 9.60 | 9.67 | 9.33 | 9.37 | 9.37 | -0.74% | 34,519 |
| Oct 28, 2025 | 9.55 | 9.60 | 9.40 | 9.44 | 9.44 | -1.67% | 107,350 |
| Oct 27, 2025 | 9.31 | 9.66 | 9.18 | 9.60 | 9.60 | -1.44% | 98,164 |
| Oct 24, 2025 | 9.54 | 9.93 | 9.54 | 9.74 | 9.74 | -0.71% | 54,666 |
| Oct 23, 2025 | 9.79 | 10.20 | 9.73 | 9.81 | 9.81 | 3.70% | 52,402 |
| Oct 22, 2025 | 9.62 | 10.05 | 9.28 | 9.46 | 9.46 | -3.96% | 61,790 |
| Oct 21, 2025 | 9.59 | 9.95 | 9.54 | 9.85 | 9.85 | -2.67% | 58,355 |
| Oct 20, 2025 | 9.67 | 10.25 | 9.67 | 10.12 | 10.12 | 4.12% | 84,919 |
| Oct 17, 2025 | 9.95 | 10.14 | 9.54 | 9.72 | 9.72 | -7.69% | 87,370 |
| Oct 16, 2025 | 10.47 | 10.84 | 10.47 | 10.53 | 10.53 | -0.47% | 40,262 |
| Oct 15, 2025 | 10.01 | 10.58 | 10.01 | 10.58 | 10.58 | 5.80% | 133,195 |
| Oct 14, 2025 | 9.76 | 10.19 | 9.76 | 10.00 | 10.00 | 7.99% | 185,153 |
| Oct 10, 2025 | 9.35 | 9.57 | 9.17 | 9.26 | 9.26 | -2.32% | 59,858 |
| Oct 9, 2025 | 9.63 | 9.67 | 9.20 | 9.48 | 9.48 | -2.27% | 54,589 |
| Oct 8, 2025 | 9.51 | 9.84 | 9.51 | 9.70 | 9.70 | 2.11% | 42,077 |
| Oct 7, 2025 | 9.62 | 9.83 | 9.40 | 9.50 | 9.50 | -2.56% | 63,182 |
| Oct 6, 2025 | 9.09 | 9.90 | 9.09 | 9.75 | 9.75 | 5.29% | 135,866 |
| Oct 3, 2025 | 9.07 | 9.40 | 9.07 | 9.26 | 9.26 | 0.98% | 91,839 |
| Oct 2, 2025 | 9.15 | 9.25 | 8.72 | 9.17 | 9.17 | 0.22% | 77,980 |
| Oct 1, 2025 | 8.89 | 9.15 | 8.85 | 9.15 | 9.15 | 3.16% | 138,310 |
| Sep 30, 2025 | 8.52 | 8.88 | 8.52 | 8.87 | 8.87 | 1.95% | 52,560 |
| Sep 29, 2025 | 8.62 | 8.82 | 8.62 | 8.70 | 8.70 | 2.11% | 45,828 |
| Sep 26, 2025 | 8.33 | 8.66 | 8.33 | 8.52 | 8.52 | 2.16% | 59,961 |