Metalla Royalty & Streaming Ltd. (TSXV:MTA)
Canada · Delayed Price · Currency is CAD 5.89
+0.13 (2.26%)
Aug 8, 2025, 3:59 PM EDT
TSXV:MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.85 | 5.92 | 5.75 | 5.89 | 5.89 | 2.26% | 31,900 |
| Aug 7, 2025 | 5.80 | 5.95 | 5.75 | 5.76 | 5.76 | -0.35% | 18,100 |
| Aug 6, 2025 | 5.75 | 5.80 | 5.74 | 5.78 | 5.78 | 0.35% | 14,516 |
| Aug 5, 2025 | 5.60 | 5.84 | 5.60 | 5.76 | 5.76 | 6.08% | 40,412 |
| Aug 1, 2025 | 5.46 | 5.47 | 5.29 | 5.43 | 5.43 | 3.43% | 13,840 |
| Jul 31, 2025 | 5.60 | 5.62 | 5.25 | 5.25 | 5.25 | -6.91% | 18,614 |
| Jul 30, 2025 | 5.88 | 5.88 | 5.45 | 5.64 | 5.64 | -4.08% | 74,700 |
| Jul 29, 2025 | 5.77 | 5.90 | 5.75 | 5.88 | 5.88 | 2.26% | 78,400 |
| Jul 28, 2025 | 5.63 | 5.77 | 5.61 | 5.75 | 5.75 | - | 34,901 |
| Jul 25, 2025 | 5.77 | 5.77 | 5.70 | 5.75 | 5.75 | -0.52% | 13,100 |
| Jul 24, 2025 | 5.84 | 5.84 | 5.70 | 5.78 | 5.78 | -0.86% | 12,600 |
| Jul 23, 2025 | 5.82 | 5.87 | 5.72 | 5.83 | 5.83 | -1.02% | 18,400 |
| Jul 22, 2025 | 5.72 | 5.90 | 5.70 | 5.89 | 5.89 | 3.51% | 48,400 |
| Jul 21, 2025 | 5.21 | 5.70 | 5.21 | 5.69 | 5.69 | 9.21% | 58,437 |
| Jul 18, 2025 | 5.59 | 5.59 | 5.17 | 5.21 | 5.21 | -5.62% | 29,433 |
| Jul 17, 2025 | 5.52 | 5.56 | 5.52 | 5.52 | 5.52 | -0.72% | 11,338 |
| Jul 16, 2025 | 5.54 | 5.60 | 5.48 | 5.56 | 5.56 | -0.36% | 22,000 |
| Jul 15, 2025 | 5.55 | 5.58 | 5.46 | 5.58 | 5.58 | 0.36% | 7,943 |
| Jul 14, 2025 | 5.68 | 5.74 | 5.56 | 5.56 | 5.56 | -1.94% | 27,300 |
| Jul 11, 2025 | 5.51 | 5.67 | 5.50 | 5.67 | 5.67 | 3.85% | 31,614 |
| Jul 10, 2025 | 5.37 | 5.51 | 5.37 | 5.46 | 5.46 | -1.62% | 28,700 |
| Jul 9, 2025 | 5.47 | 5.58 | 5.43 | 5.55 | 5.55 | 3.54% | 9,700 |
| Jul 8, 2025 | 5.55 | 5.57 | 5.34 | 5.36 | 5.36 | -4.46% | 18,000 |
| Jul 7, 2025 | 5.15 | 5.65 | 5.15 | 5.61 | 5.61 | 8.09% | 39,732 |
| Jul 4, 2025 | 5.12 | 5.20 | 5.12 | 5.19 | 5.19 | -1.14% | 4,600 |
| Jul 3, 2025 | 5.29 | 5.29 | 5.22 | 5.25 | 5.25 | - | 5,400 |
| Jul 2, 2025 | 5.17 | 5.26 | 5.17 | 5.25 | 5.25 | 0.57% | 12,847 |
| Jun 30, 2025 | 5.20 | 5.22 | 5.12 | 5.22 | 5.22 | - | 9,600 |
| Jun 27, 2025 | 5.24 | 5.24 | 5.07 | 5.22 | 5.22 | -2.25% | 19,000 |
| Jun 26, 2025 | 5.28 | 5.37 | 5.21 | 5.34 | 5.34 | 0.38% | 15,447 |
| Jun 25, 2025 | 4.85 | 5.47 | 4.85 | 5.32 | 5.32 | 7.91% | 78,700 |
| Jun 24, 2025 | 4.96 | 4.96 | 4.82 | 4.93 | 4.93 | -1.40% | 14,931 |
| Jun 23, 2025 | 4.72 | 5.00 | 4.72 | 5.00 | 5.00 | 6.16% | 19,300 |
| Jun 20, 2025 | 4.83 | 4.85 | 4.71 | 4.71 | 4.71 | -1.46% | 15,516 |
| Jun 19, 2025 | 4.77 | 4.82 | 4.77 | 4.78 | 4.78 | -1.44% | 5,400 |
| Jun 18, 2025 | 4.92 | 4.92 | 4.82 | 4.85 | 4.85 | -0.41% | 6,210 |
| Jun 17, 2025 | 4.78 | 4.87 | 4.75 | 4.87 | 4.87 | 1.04% | 16,000 |
| Jun 16, 2025 | 4.91 | 4.95 | 4.80 | 4.82 | 4.82 | -2.63% | 12,600 |
| Jun 13, 2025 | 5.14 | 5.14 | 4.95 | 4.95 | 4.95 | -3.70% | 25,300 |
| Jun 12, 2025 | 4.98 | 5.23 | 4.97 | 5.14 | 5.14 | 3.63% | 32,142 |
| Jun 11, 2025 | 4.92 | 5.00 | 4.91 | 4.96 | 4.96 | - | 13,416 |
| Jun 10, 2025 | 5.18 | 5.18 | 4.75 | 4.96 | 4.96 | -3.88% | 43,333 |
| Jun 9, 2025 | 4.95 | 5.21 | 4.95 | 5.16 | 5.16 | 3.82% | 49,517 |
| Jun 6, 2025 | 4.90 | 5.02 | 4.89 | 4.97 | 4.97 | 1.84% | 58,309 |
| Jun 5, 2025 | 4.70 | 4.88 | 4.70 | 4.88 | 4.88 | 3.83% | 44,600 |
| Jun 4, 2025 | 4.62 | 4.70 | 4.58 | 4.70 | 4.70 | 0.43% | 23,833 |
| Jun 3, 2025 | 4.51 | 4.68 | 4.51 | 4.68 | 4.68 | 3.08% | 8,300 |
| Jun 2, 2025 | 4.43 | 4.73 | 4.42 | 4.54 | 4.54 | 2.48% | 108,524 |
| May 30, 2025 | 4.20 | 4.43 | 4.10 | 4.43 | 4.43 | 5.73% | 36,721 |
| May 29, 2025 | 4.24 | 4.31 | 4.19 | 4.19 | 4.19 | -0.71% | 19,921 |