Metalla Royalty & Streaming Ltd. (TSXV:MTA)
Canada
· Delayed Price · Currency is CAD 5.22
-0.12 (-2.25%)
Jun 27, 2025, 3:59 PM EDT
TSXV:MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.24 | 5.24 | 5.07 | 5.22 | 5.22 | -2.25% | 19,000 |
| Jun 26, 2025 | 5.28 | 5.37 | 5.21 | 5.34 | 5.34 | 0.38% | 15,447 |
| Jun 25, 2025 | 4.85 | 5.47 | 4.85 | 5.32 | 5.32 | 7.91% | 78,700 |
| Jun 24, 2025 | 4.96 | 4.96 | 4.82 | 4.93 | 4.93 | -1.40% | 14,931 |
| Jun 23, 2025 | 4.72 | 5.00 | 4.72 | 5.00 | 5.00 | 6.16% | 19,300 |
| Jun 20, 2025 | 4.83 | 4.85 | 4.71 | 4.71 | 4.71 | -1.46% | 15,516 |
| Jun 19, 2025 | 4.77 | 4.82 | 4.77 | 4.78 | 4.78 | -1.44% | 5,400 |
| Jun 18, 2025 | 4.92 | 4.92 | 4.82 | 4.85 | 4.85 | -0.41% | 6,210 |
| Jun 17, 2025 | 4.78 | 4.87 | 4.75 | 4.87 | 4.87 | 1.04% | 16,000 |
| Jun 16, 2025 | 4.91 | 4.95 | 4.80 | 4.82 | 4.82 | -2.63% | 12,600 |
| Jun 13, 2025 | 5.14 | 5.14 | 4.95 | 4.95 | 4.95 | -3.70% | 25,300 |
| Jun 12, 2025 | 4.98 | 5.23 | 4.97 | 5.14 | 5.14 | 3.63% | 32,142 |
| Jun 11, 2025 | 4.92 | 5.00 | 4.91 | 4.96 | 4.96 | - | 13,416 |
| Jun 10, 2025 | 5.18 | 5.18 | 4.75 | 4.96 | 4.96 | -3.88% | 43,333 |
| Jun 9, 2025 | 4.95 | 5.21 | 4.95 | 5.16 | 5.16 | 3.82% | 49,517 |
| Jun 6, 2025 | 4.90 | 5.02 | 4.89 | 4.97 | 4.97 | 1.84% | 58,309 |
| Jun 5, 2025 | 4.70 | 4.88 | 4.70 | 4.88 | 4.88 | 3.83% | 44,600 |
| Jun 4, 2025 | 4.62 | 4.70 | 4.58 | 4.70 | 4.70 | 0.43% | 23,833 |
| Jun 3, 2025 | 4.51 | 4.68 | 4.51 | 4.68 | 4.68 | 3.08% | 8,300 |
| Jun 2, 2025 | 4.43 | 4.73 | 4.42 | 4.54 | 4.54 | 2.48% | 108,524 |
| May 30, 2025 | 4.20 | 4.43 | 4.10 | 4.43 | 4.43 | 5.73% | 36,721 |
| May 29, 2025 | 4.24 | 4.31 | 4.19 | 4.19 | 4.19 | -0.71% | 19,921 |
| May 28, 2025 | 4.12 | 4.25 | 4.10 | 4.22 | 4.22 | 1.69% | 15,408 |
| May 27, 2025 | 3.97 | 4.16 | 3.97 | 4.15 | 4.15 | 3.75% | 9,911 |
| May 26, 2025 | 4.00 | 4.05 | 3.96 | 4.00 | 4.00 | -0.99% | 26,000 |
| May 23, 2025 | 4.01 | 4.06 | 3.96 | 4.04 | 4.04 | 0.75% | 11,930 |
| May 22, 2025 | 3.97 | 4.07 | 3.97 | 4.01 | 4.01 | -1.23% | 5,500 |
| May 21, 2025 | 4.04 | 4.10 | 4.03 | 4.06 | 4.06 | -0.49% | 87,938 |
| May 20, 2025 | 3.83 | 4.08 | 3.83 | 4.08 | 4.08 | 3.82% | 29,600 |
| May 16, 2025 | 3.89 | 3.93 | 3.83 | 3.93 | 3.93 | 0.51% | 6,836 |
| May 15, 2025 | 3.91 | 3.99 | 3.90 | 3.91 | 3.91 | - | 3,900 |
| May 14, 2025 | 4.01 | 4.01 | 3.88 | 3.91 | 3.91 | -2.74% | 17,509 |
| May 13, 2025 | 4.03 | 4.08 | 4.02 | 4.02 | 4.02 | -0.25% | 28,400 |
| May 12, 2025 | 4.15 | 4.15 | 4.03 | 4.03 | 4.03 | -5.40% | 15,521 |
| May 9, 2025 | 4.15 | 4.26 | 4.14 | 4.26 | 4.26 | 3.15% | 47,202 |
| May 8, 2025 | 4.23 | 4.23 | 4.13 | 4.13 | 4.13 | -1.67% | 7,800 |
| May 7, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.55% | 6,500 |
| May 6, 2025 | 4.09 | 4.31 | 4.08 | 4.31 | 4.31 | 6.42% | 28,913 |
| May 5, 2025 | 4.06 | 4.07 | 3.99 | 4.05 | 4.05 | 2.02% | 9,272 |
| May 2, 2025 | 4.18 | 4.18 | 3.97 | 3.97 | 3.97 | -3.64% | 15,900 |
| May 1, 2025 | 4.12 | 4.14 | 4.05 | 4.12 | 4.12 | -2.14% | 17,600 |
| Apr 30, 2025 | 4.10 | 4.21 | 4.10 | 4.21 | 4.21 | 0.48% | 36,620 |
| Apr 29, 2025 | 4.20 | 4.20 | 4.10 | 4.19 | 4.19 | -0.71% | 5,900 |
| Apr 28, 2025 | 4.26 | 4.29 | 4.19 | 4.22 | 4.22 | -1.86% | 20,100 |
| Apr 25, 2025 | 4.25 | 4.31 | 4.25 | 4.30 | 4.30 | - | 17,200 |
| Apr 24, 2025 | 4.24 | 4.36 | 4.24 | 4.30 | 4.30 | -0.46% | 10,038 |
| Apr 23, 2025 | 4.31 | 4.34 | 4.20 | 4.32 | 4.32 | -1.37% | 12,916 |
| Apr 22, 2025 | 4.53 | 4.61 | 4.37 | 4.38 | 4.38 | -4.16% | 28,800 |
| Apr 21, 2025 | 4.40 | 4.57 | 4.30 | 4.57 | 4.57 | 5.79% | 24,821 |
| Apr 17, 2025 | 4.39 | 4.39 | 4.25 | 4.32 | 4.32 | -0.92% | 27,300 |