Metalla Royalty & Streaming Ltd. (TSXV:MTA)
Canada
· Delayed Price · Currency is CAD 4.030
-0.230 (-5.40%)
May 12, 2025, 3:59 PM EDT
TSXV:MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.15 | 4.15 | 4.04 | 4.05 | 4.05 | -4.93% | 13,921 |
| 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 |
| Apr 16, 2025 | 4.44 | 4.46 | 4.33 | 4.36 | 4.36 | 0.23% | 45,900 |
| Apr 15, 2025 | 4.32 | 4.42 | 4.32 | 4.35 | 4.35 | 0.46% | 41,727 |
| Apr 14, 2025 | 4.28 | 4.38 | 4.28 | 4.33 | 4.33 | 2.12% | 29,925 |
| Apr 11, 2025 | 4.23 | 4.35 | 4.23 | 4.24 | 4.24 | 0.71% | 119,400 |
| Apr 10, 2025 | 4.04 | 4.27 | 4.04 | 4.21 | 4.21 | 3.44% | 19,100 |
| Apr 9, 2025 | 3.84 | 4.09 | 3.73 | 4.07 | 4.07 | 10.90% | 24,500 |
| Apr 8, 2025 | 3.95 | 3.95 | 3.65 | 3.67 | 3.67 | -1.34% | 14,500 |
| Apr 7, 2025 | 3.57 | 3.90 | 3.57 | 3.72 | 3.72 | -1.33% | 33,127 |
| Apr 4, 2025 | 3.94 | 3.94 | 3.75 | 3.77 | 3.77 | -5.04% | 23,900 |
| Apr 3, 2025 | 3.87 | 4.05 | 3.81 | 3.97 | 3.97 | -3.41% | 66,600 |
| Apr 2, 2025 | 4.01 | 4.13 | 4.01 | 4.11 | 4.11 | 1.48% | 10,227 |
| Apr 1, 2025 | 4.10 | 4.12 | 3.98 | 4.05 | 4.05 | -2.64% | 27,400 |
| Mar 31, 2025 | 4.30 | 4.30 | 4.12 | 4.16 | 4.16 | -2.12% | 49,200 |
| Mar 28, 2025 | 4.42 | 4.44 | 4.25 | 4.25 | 4.25 | -3.41% | 38,200 |
| Mar 27, 2025 | 4.27 | 4.42 | 4.26 | 4.40 | 4.40 | 3.77% | 8,836 |
| Mar 26, 2025 | 4.33 | 4.33 | 4.23 | 4.24 | 4.24 | -1.85% | 8,915 |
| Mar 25, 2025 | 4.26 | 4.46 | 4.26 | 4.32 | 4.32 | - | 21,243 |
| Mar 24, 2025 | 4.31 | 4.36 | 4.22 | 4.32 | 4.32 | -2.26% | 5,400 |
| Mar 21, 2025 | 4.25 | 4.42 | 4.20 | 4.42 | 4.42 | 1.61% | 9,900 |
| Mar 20, 2025 | 4.36 | 4.39 | 4.31 | 4.35 | 4.35 | -0.23% | 6,400 |
| Mar 19, 2025 | 4.28 | 4.40 | 4.24 | 4.36 | 4.36 | - | 11,221 |
| Mar 18, 2025 | 4.49 | 4.49 | 4.34 | 4.36 | 4.36 | -1.13% | 25,400 |
| Mar 17, 2025 | 4.23 | 4.43 | 4.23 | 4.41 | 4.41 | 1.15% | 8,229 |
| Mar 14, 2025 | 4.22 | 4.41 | 4.15 | 4.36 | 4.36 | 3.81% | 31,822 |
| Mar 13, 2025 | 4.05 | 4.27 | 4.05 | 4.20 | 4.20 | 2.94% | 27,204 |
| Mar 12, 2025 | 4.05 | 4.15 | 4.01 | 4.08 | 4.08 | 3.03% | 5,721 |
| Mar 11, 2025 | 3.77 | 4.13 | 3.77 | 3.96 | 3.96 | 4.21% | 17,800 |
| Mar 10, 2025 | 3.90 | 3.90 | 3.76 | 3.80 | 3.80 | -3.06% | 19,700 |
| Mar 7, 2025 | 3.99 | 4.09 | 3.92 | 3.92 | 3.92 | -1.26% | 4,126 |
| Mar 6, 2025 | 4.09 | 4.09 | 3.97 | 3.97 | 3.97 | -3.17% | 8,033 |
| Mar 5, 2025 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 5.67% | 15,400 |
| Mar 4, 2025 | 3.93 | 4.00 | 3.83 | 3.88 | 3.88 | - | 18,843 |
| Mar 3, 2025 | 4.00 | 4.11 | 3.87 | 3.88 | 3.88 | -2.51% | 27,300 |