Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.200 +0.060 (+1.91%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2025 3.140 3.150 3.070 3.140 359,523 -0.03(-0.95%)
Apr 16, 2025 3.200 3.230 3.120 3.170 522,763 +0.08(+2.59%)
Apr 15, 2025 3.120 3.190 3.090 3.090 270,453 -0.01(-0.32%)
Apr 14, 2025 3.060 3.170 3.050 3.100 412,153 +0.05(+1.64%)
Apr 11, 2025 3.050 3.150 3.030 3.050 689,753 +0.03(+0.99%)
Apr 10, 2025 2.890 3.070 2.860 3.020 612,881 +0.12(+4.14%)
Apr 09, 2025 2.650 2.920 2.630 2.900 529,445 +0.35(+13.73%)
Apr 08, 2025 2.720 2.780 2.550 2.550 504,279 -0.07(-2.67%)
Apr 07, 2025 2.590 2.755 2.530 2.620 483,495 -0.03(-1.13%)
Apr 04, 2025 2.770 2.830 2.640 2.650 740,895 -0.19(-6.69%)
Apr 03, 2025 2.690 2.890 2.680 2.840 415,252 -0.02(-0.70%)
Apr 02, 2025 2.810 2.895 2.810 2.860 236,359 +0.04(+1.42%)
Apr 01, 2025 2.840 2.880 2.760 2.820 306,015 -0.04(-1.40%)
Mar 31, 2025 2.970 2.970 2.860 2.860 487,558 -0.09(-3.05%)
Mar 28, 2025 3.100 3.108 2.950 2.950 419,996 -0.12(-3.91%)
Mar 27, 2025 3.030 3.100 2.960 3.070 326,884 +0.12(+4.07%)
Mar 26, 2025 3.010 3.070 2.945 2.950 161,413 -0.06(-1.99%)
Mar 25, 2025 2.990 3.149 2.990 3.010 225,539 +0.03(+1.01%)
Mar 24, 2025 2.990 3.065 2.960 2.980 266,696 +0.00(+0.00%)
Mar 21, 2025 3.000 3.010 2.930 2.980 304,955 -0.02(-0.67%)
Mar 20, 2025 2.990 3.060 2.951 3.000 379,524 -0.02(-0.66%)
Mar 19, 2025 2.960 3.085 2.950 3.020 280,402 -0.02(-0.66%)
Mar 18, 2025 3.150 3.170 3.030 3.040 359,099 -0.02(-0.65%)
Mar 17, 2025 3.070 3.100 3.010 3.060 409,293 -0.02(-0.65%)
Mar 14, 2025 2.980 3.080 2.875 3.080 1,504,123 +0.16(+5.48%)
Mar 13, 2025 2.850 2.965 2.840 2.920 372,498 +0.05(+1.74%)
Mar 12, 2025 2.780 2.895 2.760 2.870 195,556 +0.13(+4.74%)
Mar 11, 2025 2.630 2.860 2.630 2.740 501,552 +0.13(+4.98%)
Mar 10, 2025 2.720 2.730 2.595 2.610 418,702 -0.12(-4.40%)
Mar 07, 2025 2.780 2.900 2.705 2.730 295,004 -0.05(-1.80%)
Mar 06, 2025 2.830 2.870 2.760 2.780 246,413 -0.09(-3.14%)
Mar 05, 2025 2.690 2.870 2.660 2.870 437,434 +0.18(+6.69%)
Mar 04, 2025 2.750 2.755 2.645 2.690 353,140 +0.01(+0.37%)
Mar 03, 2025 2.760 2.840 2.665 2.680 300,265 -0.07(-2.55%)
Feb 28, 2025 2.710 2.765 2.680 2.750 167,415 -0.03(-1.08%)
Feb 27, 2025 2.810 2.830 2.760 2.780 195,389 -0.09(-3.14%)
Feb 26, 2025 2.790 2.890 2.790 2.870 295,805 +0.04(+1.41%)
Feb 25, 2025 2.920 2.920 2.795 2.830 398,052 -0.09(-3.08%)
Feb 24, 2025 2.950 2.989 2.820 2.920 241,671 -0.05(-1.68%)
Feb 21, 2025 3.130 3.150 2.940 2.970 313,384 -0.18(-5.71%)
Feb 20, 2025 3.110 3.205 3.110 3.150 133,548 +0.03(+0.96%)
Feb 19, 2025 3.210 3.215 3.080 3.120 263,390 -0.09(-2.80%)
Feb 18, 2025 3.240 3.290 3.200 3.210 211,939 -0.01(-0.31%)
Feb 14, 2025 3.370 3.370 3.220 3.220 284,619 -0.15(-4.45%)
Feb 13, 2025 3.350 3.370 3.300 3.370 110,842 +0.05(+1.51%)
Feb 12, 2025 3.260 3.355 3.238 3.320 145,366 +0.06(+1.84%)
Feb 11, 2025 3.280 3.290 3.190 3.260 243,114 -0.02(-0.61%)
Feb 10, 2025 3.280 3.400 3.250 3.280 341,541 +0.03(+0.92%)
Feb 07, 2025 3.270 3.300 3.215 3.250 333,353 +0.03(+0.93%)
Feb 06, 2025 3.250 3.250 3.180 3.220 245,720 -0.07(-2.13%)
Feb 05, 2025 3.100 3.340 3.080 3.290 626,737 +0.25(+8.22%)
Feb 04, 2025 2.930 3.080 2.915 3.040 468,899 +0.15(+5.19%)
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.