Metalla Royalty & Streaming Ltd. (TSXV:MTA)
Canada
· Delayed Price · Currency is CAD 4.140
-0.110 (-2.59%)
Mar 31, 2025, 2:31 PM EST
TSXV:MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.30 | 4.30 | 4.12 | 4.15 | 4.15 | -2.35% | 41,073 |
| Mar 28, 2025 | 4.42 | 4.44 | 4.25 | 4.25 | 4.25 | -3.41% | 38,196 |
| 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 |
| Feb 28, 2025 | 3.92 | 3.98 | 3.84 | 3.98 | 3.98 | -0.50% | 13,318 |
| Feb 27, 2025 | 4.08 | 4.10 | 4.00 | 4.00 | 4.00 | -1.96% | 28,400 |
| Feb 26, 2025 | 4.02 | 4.16 | 4.01 | 4.08 | 4.08 | 0.74% | 12,700 |
| Feb 25, 2025 | 4.05 | 4.06 | 4.00 | 4.05 | 4.05 | -3.11% | 12,618 |
| Feb 24, 2025 | 4.18 | 4.19 | 4.00 | 4.18 | 4.18 | -0.24% | 21,200 |
| Feb 21, 2025 | 4.42 | 4.42 | 4.19 | 4.19 | 4.19 | -6.05% | 7,400 |
| Feb 20, 2025 | 4.48 | 4.49 | 4.42 | 4.46 | 4.46 | 1.13% | 23,400 |
| Feb 19, 2025 | 4.53 | 4.53 | 4.38 | 4.41 | 4.41 | -3.50% | 10,300 |
| Feb 18, 2025 | 4.66 | 4.72 | 4.54 | 4.57 | 4.57 | -1.08% | 35,841 |
| Feb 14, 2025 | 4.72 | 4.74 | 4.59 | 4.62 | 4.62 | -3.35% | 61,000 |
| Feb 13, 2025 | 4.73 | 4.80 | 4.71 | 4.78 | 4.78 | 0.63% | 10,605 |
| Feb 12, 2025 | 4.60 | 4.75 | 4.60 | 4.75 | 4.75 | 2.37% | 19,239 |
| Feb 11, 2025 | 4.73 | 4.73 | 4.58 | 4.64 | 4.64 | -1.07% | 10,108 |
| Feb 10, 2025 | 4.66 | 4.82 | 4.65 | 4.69 | 4.69 | 1.52% | 33,815 |
| Feb 7, 2025 | 4.62 | 4.70 | 4.60 | 4.62 | 4.62 | 0.22% | 13,410 |
| Feb 6, 2025 | 4.62 | 4.65 | 4.55 | 4.61 | 4.61 | -1.91% | 33,900 |
| Feb 5, 2025 | 4.43 | 4.73 | 4.43 | 4.70 | 4.70 | 7.55% | 46,200 |
| Feb 4, 2025 | 4.27 | 4.40 | 4.20 | 4.37 | 4.37 | 3.31% | 28,200 |
| Feb 3, 2025 | 4.16 | 4.30 | 4.15 | 4.23 | 4.23 | 1.20% | 19,400 |
| Jan 31, 2025 | 4.25 | 4.25 | 4.14 | 4.18 | 4.18 | -1.65% | 33,417 |
| Jan 30, 2025 | 4.02 | 4.27 | 4.02 | 4.25 | 4.25 | 6.25% | 42,100 |
| Jan 29, 2025 | 3.92 | 4.01 | 3.92 | 4.00 | 4.00 | 1.52% | 6,300 |
| Jan 28, 2025 | 3.88 | 3.99 | 3.88 | 3.94 | 3.94 | 0.25% | 15,600 |
| Jan 27, 2025 | 3.91 | 3.99 | 3.83 | 3.93 | 3.93 | -2.00% | 17,000 |
| Jan 24, 2025 | 3.80 | 4.01 | 3.80 | 4.01 | 4.01 | 5.80% | 74,202 |
| Jan 23, 2025 | 3.91 | 3.91 | 3.75 | 3.79 | 3.79 | -0.52% | 19,836 |
| Jan 22, 2025 | 3.82 | 3.86 | 3.78 | 3.81 | 3.81 | -0.78% | 16,400 |
| Jan 21, 2025 | 3.85 | 3.92 | 3.81 | 3.84 | 3.84 | -1.29% | 8,336 |
| Jan 20, 2025 | 3.71 | 3.89 | 3.71 | 3.89 | 3.89 | - | 5,713 |