Skip to main content

Metalla Royalty & Streaming Ltd. Common Shares (NY:MTA)

3.950 -0.010 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 4.020 4.120 3.820 3.950 566,025 -0.01(-0.25%)
Jul 31, 2025 4.060 4.110 3.955 3.960 333,246 -0.08(-1.98%)
Jul 30, 2025 4.180 4.230 3.931 4.040 371,099 -0.19(-4.49%)
Jul 29, 2025 4.220 4.280 4.150 4.230 264,405 +0.02(+0.48%)
Jul 28, 2025 4.180 4.210 4.060 4.210 342,067 +0.02(+0.48%)
Jul 25, 2025 4.250 4.250 4.150 4.190 207,580 -0.06(-1.41%)
Jul 24, 2025 4.250 4.280 4.180 4.250 215,120 -0.04(-0.93%)
Jul 23, 2025 4.310 4.329 4.210 4.290 525,881 +0.00(+0.00%)
Jul 22, 2025 4.170 4.340 4.140 4.290 531,121 +0.13(+3.12%)
Jul 21, 2025 3.830 4.180 3.800 4.160 615,130 +0.38(+10.05%)
Jul 18, 2025 4.060 4.060 3.773 3.780 336,379 -0.23(-5.74%)
Jul 17, 2025 4.010 4.060 3.980 4.010 201,922 -0.06(-1.47%)
Jul 16, 2025 4.050 4.110 3.990 4.070 311,184 +0.07(+1.75%)
Jul 15, 2025 4.070 4.100 3.970 4.000 309,749 -0.08(-1.96%)
Jul 14, 2025 4.160 4.200 4.060 4.080 409,100 -0.07(-1.69%)
Jul 11, 2025 4.050 4.160 4.031 4.150 475,699 +0.16(+4.01%)
Jul 10, 2025 4.050 4.050 3.940 3.990 237,254 -0.07(-1.72%)
Jul 09, 2025 3.940 4.080 3.910 4.060 404,520 +0.15(+3.84%)
Jul 08, 2025 4.060 4.116 3.880 3.910 525,477 -0.18(-4.40%)
Jul 07, 2025 3.830 4.140 3.750 4.090 598,082 +0.22(+5.68%)
Jul 03, 2025 3.850 3.880 3.830 3.870 137,541 +0.01(+0.26%)
Jul 02, 2025 3.840 3.900 3.800 3.860 200,500 +0.05(+1.31%)
Jul 01, 2025 3.900 3.935 3.790 3.810 283,144 -0.03(-0.78%)
Jun 30, 2025 3.820 3.850 3.745 3.840 196,016 +0.03(+0.79%)
Jun 27, 2025 3.810 3.830 3.650 3.810 674,936 -0.12(-3.05%)
Jun 26, 2025 3.900 3.950 3.810 3.930 396,509 +0.05(+1.29%)
Jun 25, 2025 3.750 3.980 3.540 3.880 1,088,596 +0.27(+7.48%)
Jun 24, 2025 3.580 3.620 3.510 3.610 279,549 -0.03(-0.82%)
Jun 23, 2025 3.460 3.650 3.442 3.640 539,137 +0.19(+5.51%)
Jun 20, 2025 3.520 3.570 3.450 3.450 838,668 -0.11(-3.09%)
Jun 18, 2025 3.590 3.590 3.525 3.560 365,672 -0.01(-0.28%)
Jun 17, 2025 3.550 3.580 3.480 3.570 428,574 +0.00(+0.00%)
Jun 16, 2025 3.640 3.650 3.530 3.570 443,806 -0.06(-1.65%)
Jun 13, 2025 3.800 3.800 3.630 3.630 469,839 -0.17(-4.47%)
Jun 12, 2025 3.650 3.840 3.647 3.800 352,523 +0.18(+4.97%)
Jun 11, 2025 3.650 3.695 3.560 3.620 309,441 -0.02(-0.55%)
Jun 10, 2025 3.830 3.830 3.570 3.640 524,012 -0.15(-3.96%)
Jun 09, 2025 3.640 3.820 3.630 3.790 392,045 +0.16(+4.41%)
Jun 06, 2025 3.590 3.680 3.539 3.630 704,168 +0.04(+1.11%)
Jun 05, 2025 3.490 3.590 3.440 3.590 680,231 +0.16(+4.66%)
Jun 04, 2025 3.420 3.440 3.365 3.430 333,343 +0.01(+0.29%)
Jun 03, 2025 3.310 3.420 3.290 3.420 329,367 +0.09(+2.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.