Metalla Royalty and Streaming Ltd (TSV: MTA )

4.300 +0.330 (+8.31%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.810 3.870 3.780 3.850 40,997 +0.02(+0.52%)
Jan 30, 2024 3.700 3.830 3.690 3.830 160,361 +0.33(+9.43%)
Jan 29, 2024 3.920 3.920 3.500 3.500 448,447 -0.38(-9.79%)
Jan 26, 2024 3.920 3.950 3.880 3.880 8,923 -0.04(-1.02%)
Jan 25, 2024 3.930 3.960 3.900 3.920 9,786 +0.02(+0.51%)
Jan 24, 2024 4.110 4.110 3.890 3.900 30,529 -0.19(-4.65%)
Jan 23, 2024 4.040 4.140 4.040 4.090 12,759 +0.06(+1.49%)
Jan 22, 2024 4.020 4.070 3.970 4.030 25,837 -0.03(-0.74%)
Jan 19, 2024 4.080 4.080 4.000 4.060 25,100 +0.00(+0.00%)
Jan 18, 2024 4.080 4.130 4.040 4.060 16,739 -0.02(-0.49%)
Jan 17, 2024 4.000 4.080 4.000 4.080 19,615 +0.02(+0.49%)
Jan 16, 2024 4.090 4.090 4.020 4.060 78,656 +0.00(+0.00%)
Jan 15, 2024 4.160 4.160 4.060 4.060 6,093 -0.08(-1.93%)
Jan 12, 2024 4.000 4.270 3.990 4.140 184,982 +0.06(+1.47%)
Jan 11, 2024 4.080 4.120 4.010 4.080 24,134 -0.01(-0.24%)
Jan 10, 2024 4.080 4.110 4.050 4.090 19,335 +0.02(+0.49%)
Jan 09, 2024 4.110 4.150 4.070 4.070 25,212 -0.05(-1.21%)
Jan 08, 2024 4.140 4.190 4.090 4.120 27,201 -0.06(-1.44%)
Jan 05, 2024 4.260 4.290 4.140 4.180 9,962 -0.06(-1.42%)
Jan 04, 2024 4.230 4.330 4.170 4.240 45,963 +0.11(+2.66%)
Jan 03, 2024 3.990 4.130 3.990 4.130 36,118 +0.08(+1.98%)
Jan 02, 2024 4.050 4.090 3.990 4.050 36,705 +0.00(+0.00%)
Dec 29, 2023 4.050 0 +0.00(+0.00%)
Dec 28, 2023 4.090 4.120 4.030 4.050 27,134 -0.10(-2.41%)
Dec 27, 2023 4.060 4.180 4.060 4.150 24,125 +0.06(+1.47%)
Dec 22, 2023 4.090 0 +0.02(+0.49%)
Dec 21, 2023 4.080 4.120 4.030 4.070 57,474 -0.01(-0.25%)
Dec 20, 2023 4.350 4.350 4.080 4.080 35,085 -0.28(-6.42%)
Dec 19, 2023 4.150 4.450 4.150 4.360 49,626 +0.16(+3.81%)
Dec 18, 2023 4.330 4.340 4.100 4.200 51,426 -0.14(-3.23%)
Dec 15, 2023 4.720 4.750 4.330 4.340 100,260 -0.39(-8.25%)
Dec 14, 2023 4.710 4.900 4.630 4.730 63,072 +0.07(+1.50%)
Dec 13, 2023 4.220 4.660 4.220 4.660 110,342 +0.44(+10.43%)
Dec 12, 2023 4.470 4.480 4.220 4.220 41,373 -0.26(-5.80%)
Dec 11, 2023 4.060 4.510 4.060 4.480 230,961 +0.35(+8.34%)
Dec 08, 2023 4.120 4.200 4.090 4.135 45,111 -0.03(-0.60%)
Dec 07, 2023 4.210 4.220 4.140 4.160 29,406 +0.01(+0.24%)
Dec 06, 2023 4.160 4.250 4.110 4.150 201,875 +0.00(+0.00%)
Dec 05, 2023 4.280 4.280 4.120 4.150 25,786 -0.13(-3.04%)
Dec 04, 2023 4.440 4.440 4.260 4.280 24,439 -0.16(-3.60%)
Dec 01, 2023 4.280 4.440 4.270 4.440 31,696 +0.10(+2.30%)
Nov 30, 2023 4.350 4.350 4.220 4.340 34,999 -0.03(-0.69%)
Nov 29, 2023 4.560 4.560 4.360 4.370 31,259 -0.17(-3.74%)
Nov 28, 2023 4.390 4.540 4.360 4.540 107,610 +0.15(+3.42%)
Nov 27, 2023 4.420 4.560 4.340 4.390 110,580 +0.04(+0.92%)
Nov 24, 2023 4.080 4.550 4.070 4.350 122,701 +0.32(+7.94%)
Nov 23, 2023 3.960 4.100 3.920 4.030 82,319 +0.18(+4.68%)
Nov 22, 2023 3.920 3.960 3.820 3.850 72,823 -0.07(-1.79%)
Nov 21, 2023 3.780 3.950 3.780 3.920 108,424 +0.12(+3.16%)
Nov 20, 2023 3.720 3.820 3.720 3.800 23,826 +0.05(+1.33%)
Nov 17, 2023 3.850 3.850 3.710 3.750 9,410 -0.09(-2.34%)
Nov 16, 2023 3.800 3.900 3.750 3.840 36,824 +0.09(+2.40%)
Nov 15, 2023 3.800 3.830 3.750 3.750 18,790 -0.08(-2.09%)
Nov 14, 2023 3.720 3.890 3.690 3.830 24,919 +0.19(+5.22%)
Nov 13, 2023 3.810 3.810 3.560 3.640 27,067 -0.11(-2.93%)
Nov 10, 2023 3.860 3.860 3.720 3.750 38,152 -0.14(-3.60%)
Nov 09, 2023 3.850 3.950 3.850 3.890 36,120 +0.05(+1.30%)
Nov 08, 2023 3.920 3.920 3.770 3.840 13,453 -0.08(-2.04%)
Nov 07, 2023 4.020 4.020 3.850 3.920 12,861 -0.21(-5.08%)
Nov 06, 2023 4.110 4.170 4.070 4.130 68,871 +0.02(+0.49%)
Nov 03, 2023 3.860 4.180 3.820 4.110 146,796 +0.24(+6.20%)
Nov 02, 2023 3.840 3.890 3.780 3.870 45,344 +0.03(+0.78%)
Nov 01, 2023 3.880 3.910 3.790 3.840 25,966 -0.05(-1.29%)
Oct 31, 2023 3.930 4.000 3.840 3.890 22,709 -0.06(-1.52%)
Oct 30, 2023 4.050 4.050 3.920 3.950 39,233 -0.05(-1.25%)
Oct 27, 2023 3.940 4.010 3.820 4.000 42,350 +0.05(+1.27%)
Oct 26, 2023 3.950 3.980 3.840 3.950 38,780 +0.02(+0.51%)
Oct 25, 2023 3.970 4.060 3.930 3.930 53,228 -0.03(-0.76%)
Oct 24, 2023 3.970 4.020 3.880 3.960 38,351 +0.01(+0.25%)
Oct 23, 2023 3.870 3.990 3.710 3.950 40,158 +0.06(+1.54%)
Oct 20, 2023 3.850 4.000 3.840 3.890 81,929 +0.01(+0.26%)
Oct 19, 2023 3.850 3.900 3.800 3.880 29,370 +0.01(+0.26%)
Oct 18, 2023 3.920 4.000 3.860 3.870 54,627 -0.01(-0.26%)
Oct 17, 2023 3.800 3.940 3.800 3.880 39,525 +0.07(+1.84%)
Oct 16, 2023 3.880 3.910 3.770 3.810 84,137 -0.07(-1.80%)
Oct 13, 2023 3.840 3.960 3.840 3.880 80,793 +0.10(+2.65%)
Oct 12, 2023 3.930 3.930 3.740 3.780 74,014 -0.14(-3.57%)
Oct 11, 2023 3.890 3.970 3.890 3.920 23,773 +0.07(+1.82%)
Oct 10, 2023 4.070 4.100 3.850 3.850 40,426 -0.22(-5.41%)
Oct 06, 2023 4.070 0 +0.15(+3.83%)
Oct 05, 2023 4.000 4.040 3.840 3.920 36,227 -0.08(-2.00%)
Oct 04, 2023 4.210 4.210 4.000 4.000 62,399 -0.16(-3.85%)
Oct 03, 2023 4.030 4.160 4.010 4.160 68,605 +0.12(+2.97%)
Oct 02, 2023 4.190 4.190 4.020 4.040 31,541 -0.13(-3.12%)
Sep 29, 2023 4.160 4.210 4.070 4.170 32,263 +0.05(+1.21%)
Sep 28, 2023 4.190 4.190 4.010 4.120 37,274 -0.01(-0.24%)
Sep 27, 2023 4.190 4.190 4.040 4.130 40,287 -0.02(-0.48%)
Sep 26, 2023 4.210 4.210 4.130 4.150 20,193 -0.03(-0.72%)
Sep 25, 2023 4.120 4.230 4.070 4.180 48,099 +0.05(+1.21%)
Sep 22, 2023 4.210 4.250 4.110 4.130 27,478 -0.02(-0.48%)
Sep 21, 2023 4.280 4.280 4.080 4.150 44,497 -0.13(-3.04%)
Sep 20, 2023 4.330 4.350 4.260 4.280 32,020 -0.04(-0.93%)
Sep 19, 2023 4.510 4.510 4.310 4.320 47,387 -0.26(-5.68%)
Sep 18, 2023 4.630 4.630 4.440 4.580 38,340 -0.17(-3.58%)
Sep 15, 2023 4.480 4.750 4.400 4.750 263,047 +0.36(+8.20%)
Sep 14, 2023 4.370 4.500 4.030 4.390 146,600 -0.01(-0.23%)
Sep 13, 2023 4.560 4.570 4.380 4.400 45,904 -0.16(-3.51%)
Sep 12, 2023 4.590 4.660 4.500 4.560 36,955 +0.01(+0.22%)
Sep 11, 2023 4.690 4.730 4.550 4.550 177,736 -0.09(-1.94%)
Sep 08, 2023 5.170 5.170 4.570 4.640 611,825 -0.65(-12.29%)
Sep 07, 2023 5.400 5.400 5.260 5.290 6,627 -0.04(-0.75%)
Sep 06, 2023 5.420 5.500 5.330 5.330 7,297 -0.13(-2.38%)
Sep 05, 2023 5.600 5.610 5.460 5.460 5,834 -0.24(-4.21%)
Sep 01, 2023 5.700 0 -0.03(-0.52%)
Aug 31, 2023 5.810 5.810 5.650 5.730 3,560 -0.06(-1.04%)
Aug 30, 2023 5.860 5.880 5.790 5.790 15,443 -0.01(-0.17%)
Aug 29, 2023 5.760 5.800 5.720 5.800 10,360 +0.03(+0.52%)
Aug 28, 2023 5.640 5.810 5.640 5.770 2,873 +0.15(+2.67%)
Aug 25, 2023 5.660 5.700 5.570 5.620 7,988 -0.08(-1.40%)
Aug 24, 2023 5.790 5.800 5.700 5.700 1,685 -0.05(-0.87%)
Aug 23, 2023 5.450 5.790 5.450 5.750 17,120 +0.25(+4.55%)
Aug 22, 2023 5.520 5.520 5.450 5.500 3,062 -0.10(-1.79%)
Aug 21, 2023 5.450 5.600 5.450 5.600 6,836 +0.09(+1.63%)
Aug 18, 2023 5.580 5.600 5.510 5.510 7,565 -0.09(-1.61%)
Aug 17, 2023 5.830 5.830 5.590 5.600 5,968 -0.14(-2.44%)
Aug 16, 2023 5.550 5.750 5.550 5.740 6,672 +0.17(+3.05%)
Aug 15, 2023 5.800 5.800 5.570 5.570 7,183 -0.23(-3.97%)
Aug 14, 2023 5.950 5.960 5.740 5.800 23,263 +0.02(+0.35%)
Aug 11, 2023 5.740 5.780 5.740 5.780 917 +0.03(+0.52%)
Aug 10, 2023 5.810 5.810 5.720 5.750 1,568 -0.03(-0.52%)
Aug 09, 2023 5.950 5.950 5.780 5.780 2,293 -0.05(-0.86%)
Aug 08, 2023 5.820 5.830 5.750 5.830 2,670 -0.05(-0.85%)
Aug 04, 2023 5.880 0 +0.05(+0.86%)
Aug 03, 2023 6.000 6.000 5.830 5.830 14,658 -0.13(-2.18%)
Aug 02, 2023 6.080 6.080 5.800 5.960 3,604 -0.12(-1.97%)
Aug 01, 2023 6.180 6.180 6.070 6.080 2,771 -0.03(-0.49%)
Jul 31, 2023 6.030 6.110 6.000 6.110 1,340 +0.07(+1.16%)
Jul 28, 2023 5.900 6.040 5.900 6.040 3,830 +0.18(+3.07%)
Jul 27, 2023 6.090 6.090 5.820 5.860 9,706 -0.28(-4.56%)
Jul 26, 2023 6.290 6.290 6.040 6.140 7,345 +0.16(+2.68%)
Jul 25, 2023 5.930 5.980 5.790 5.980 3,099 +0.04(+0.67%)
Jul 24, 2023 6.080 6.100 5.910 5.940 3,947 -0.17(-2.78%)
Jul 21, 2023 6.190 6.220 6.100 6.110 5,824 -0.12(-1.93%)
Jul 20, 2023 6.390 6.390 6.200 6.230 3,776 -0.05(-0.80%)
Jul 19, 2023 6.310 6.320 6.220 6.280 5,616 +0.00(+0.00%)
Jul 18, 2023 6.200 6.320 6.200 6.280 8,190 +0.10(+1.62%)
Jul 17, 2023 6.200 6.200 6.140 6.180 5,692 -0.02(-0.32%)
Jul 14, 2023 6.200 6.290 6.110 6.200 2,642 +0.05(+0.81%)
Jul 13, 2023 6.320 6.390 6.150 6.150 6,470 -0.14(-2.23%)
Jul 12, 2023 5.960 6.290 5.930 6.290 58,852 +0.46(+7.89%)
Jul 11, 2023 5.910 5.930 5.800 5.830 21,044 -0.01(-0.17%)
Jul 10, 2023 5.620 5.840 5.540 5.840 2,066 +0.21(+3.73%)
Jul 07, 2023 5.820 5.820 5.600 5.630 2,685 +0.03(+0.54%)
Jul 06, 2023 5.820 5.820 5.530 5.600 2,016 -0.23(-3.95%)
Jul 05, 2023 5.970 5.970 5.790 5.830 5,140 -0.07(-1.19%)
Jul 04, 2023 5.850 5.910 5.850 5.900 10,158 +0.12(+2.08%)
Jun 30, 2023 5.780 0 +0.12(+2.12%)
Jun 29, 2023 5.430 5.670 5.430 5.660 8,649 +0.19(+3.47%)
Jun 28, 2023 5.490 5.490 5.440 5.470 3,160 -0.03(-0.55%)
Jun 27, 2023 5.500 5.500 5.430 5.500 7,250 -0.04(-0.72%)
Jun 26, 2023 5.590 5.590 5.530 5.540 2,941 +0.00(+0.00%)
Jun 23, 2023 5.730 5.730 5.530 5.540 2,512 -0.06(-1.07%)
Jun 22, 2023 5.530 5.630 5.470 5.600 8,600 +0.07(+1.27%)
Jun 21, 2023 5.560 5.560 5.510 5.530 4,359 -0.02(-0.36%)
Jun 20, 2023 5.820 5.820 5.550 5.550 12,075 -0.27(-4.64%)
Jun 19, 2023 5.840 5.840 5.720 5.820 4,894 +0.21(+3.74%)
Jun 16, 2023 5.550 5.940 5.450 5.610 100,479 +0.02(+0.36%)
Jun 15, 2023 5.630 5.670 5.560 5.590 23,229 -1.19(-17.55%)
May 08, 2023 6.840 6.900 6.780 6.780 7,550 -0.14(-2.02%)
May 05, 2023 7.020 7.020 6.740 6.920 10,669 -0.23(-3.22%)
May 04, 2023 7.010 7.330 7.010 7.150 3,538 +0.07(+0.99%)
May 03, 2023 7.240 7.240 6.950 7.080 5,711 -0.07(-0.98%)
May 02, 2023 6.940 7.150 6.750 7.150 10,341 +0.38(+5.61%)
May 01, 2023 6.710 6.950 6.710 6.770 8,281 +0.05(+0.74%)
Apr 28, 2023 6.800 6.850 6.720 6.720 5,963 -0.20(-2.89%)
Apr 27, 2023 6.810 6.920 6.670 6.920 18,534 +0.05(+0.73%)
Apr 26, 2023 6.880 6.910 6.800 6.870 13,904 +0.07(+1.03%)
Apr 25, 2023 6.780 6.810 6.600 6.800 17,370 -0.02(-0.29%)
Apr 24, 2023 6.850 6.910 6.730 6.820 16,030 -0.09(-1.30%)
Apr 21, 2023 6.880 7.070 6.710 6.910 29,147 -0.02(-0.29%)
Apr 20, 2023 6.990 7.130 6.920 6.930 7,550 -0.12(-1.70%)
Apr 19, 2023 6.960 7.120 6.900 7.050 8,950 +0.00(+0.00%)
Apr 18, 2023 7.230 7.230 6.910 7.050 19,137 -0.13(-1.81%)
Apr 17, 2023 7.590 7.590 7.150 7.180 20,050 -0.33(-4.39%)
Apr 14, 2023 7.810 7.810 7.120 7.510 16,791 -0.19(-2.47%)
Apr 13, 2023 7.790 7.860 7.620 7.700 26,344 +0.09(+1.18%)
Apr 12, 2023 7.650 7.770 7.560 7.610 13,933 -0.07(-0.91%)
Apr 11, 2023 7.690 7.910 7.650 7.680 8,721 -0.01(-0.13%)
Apr 10, 2023 7.670 7.730 7.480 7.690 33,211 -0.04(-0.52%)
Apr 06, 2023 7.730 0 +0.13(+1.71%)
Apr 05, 2023 7.820 7.820 7.440 7.600 11,365 -0.13(-1.68%)
Apr 04, 2023 7.590 7.800 7.480 7.730 30,407 +0.15(+1.98%)
Apr 03, 2023 7.510 7.690 7.350 7.580 29,351 -0.01(-0.13%)
Mar 31, 2023 7.410 7.710 7.410 7.590 14,157 -0.06(-0.78%)
Mar 30, 2023 7.540 7.650 7.410 7.650 27,744 +0.32(+4.37%)
Mar 29, 2023 7.350 7.490 7.330 7.330 9,082 -0.04(-0.54%)
Mar 28, 2023 7.290 7.390 7.200 7.370 6,430 +0.17(+2.36%)
Mar 27, 2023 7.110 7.200 6.910 7.200 13,409 +0.14(+1.98%)
Mar 24, 2023 7.280 7.350 6.920 7.060 19,693 -0.20(-2.75%)
Mar 23, 2023 7.160 7.300 7.060 7.260 38,729 +0.27(+3.86%)
Mar 22, 2023 6.930 7.060 6.860 6.990 9,902 +0.20(+2.95%)
Mar 21, 2023 7.240 7.240 6.660 6.790 11,458 -0.22(-3.14%)
Mar 20, 2023 7.220 7.240 6.840 7.010 11,315 +0.20(+2.94%)
Mar 17, 2023 6.740 7.300 6.700 6.810 67,967 +0.24(+3.65%)
Mar 16, 2023 6.720 6.760 6.560 6.570 8,130 -0.23(-3.38%)
Mar 15, 2023 6.840 6.900 6.680 6.800 16,824 +0.06(+0.89%)
Mar 14, 2023 6.750 6.870 6.630 6.740 11,154 +0.00(+0.00%)
Mar 13, 2023 6.480 6.800 6.480 6.740 25,761 +0.38(+5.97%)
Mar 10, 2023 6.280 6.500 6.280 6.360 15,854 +0.22(+3.58%)
Mar 09, 2023 6.070 6.220 6.070 6.140 11,590 +0.05(+0.82%)
Mar 08, 2023 6.090 6.240 6.060 6.090 3,400 -0.06(-0.98%)
Mar 07, 2023 6.150 6.150 6.000 6.150 4,913 -0.08(-1.28%)
Mar 06, 2023 6.320 6.430 6.230 6.230 8,050 -0.09(-1.42%)
Mar 03, 2023 6.350 6.380 6.260 6.320 12,204 +0.06(+0.96%)
Mar 02, 2023 6.220 6.330 6.160 6.260 6,745 +0.00(+0.00%)
Mar 01, 2023 6.190 6.350 6.150 6.260 18,254 +0.17(+2.79%)
Feb 28, 2023 5.960 6.110 5.900 6.090 6,103 +0.18(+3.05%)
Feb 27, 2023 6.000 6.060 5.870 5.910 39,313 +0.05(+0.85%)
Feb 24, 2023 5.960 6.000 5.850 5.860 7,934 -0.13(-2.17%)
Feb 23, 2023 6.030 6.030 5.970 5.990 3,732 -0.02(-0.33%)
Feb 22, 2023 6.120 6.140 5.960 6.010 24,620 -0.13(-2.12%)
Feb 21, 2023 6.290 6.450 6.110 6.140 23,952 -0.28(-4.36%)
Feb 17, 2023 6.420 0 +0.14(+2.23%)
Feb 16, 2023 6.200 6.400 6.200 6.280 8,902 +0.13(+2.11%)
Feb 15, 2023 6.120 6.260 6.110 6.150 5,945 -0.12(-1.91%)
Feb 14, 2023 6.080 6.270 6.080 6.270 27,996 +0.07(+1.13%)
Feb 13, 2023 6.120 6.230 6.090 6.200 28,314 +0.05(+0.81%)
Feb 10, 2023 6.080 6.150 6.000 6.150 27,681 +0.05(+0.82%)
Feb 09, 2023 6.450 6.460 6.080 6.100 40,186 -0.30(-4.69%)
Feb 08, 2023 6.500 6.500 6.400 6.400 2,001 -0.07(-1.08%)
Feb 07, 2023 6.450 6.570 6.330 6.470 10,984 +0.12(+1.89%)
Feb 06, 2023 6.530 6.530 6.350 6.350 10,296 -0.20(-3.05%)
Feb 03, 2023 6.500 6.600 6.500 6.550 16,452 -0.05(-0.76%)
Feb 02, 2023 6.950 6.950 6.530 6.600 12,340 -0.32(-4.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.