Metalla Royalty & Streaming Ltd. (TSXV:MTA)
Canada · Delayed Price · Currency is CAD 9.81
+0.35 (3.70%)
Oct 23, 2025, 4:00 PM EDT
TSXV:MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.79 | 10.20 | 9.73 | 9.81 | 9.81 | 3.70% | 52,402 |
| Oct 22, 2025 | 9.62 | 10.05 | 9.28 | 9.46 | 9.46 | -3.96% | 61,800 |
| Oct 21, 2025 | 9.59 | 9.95 | 9.54 | 9.85 | 9.85 | -2.67% | 58,400 |
| Oct 20, 2025 | 9.67 | 10.25 | 9.67 | 10.12 | 10.12 | 4.12% | 84,919 |
| Oct 17, 2025 | 9.95 | 10.14 | 9.54 | 9.72 | 9.72 | -7.69% | 87,400 |
| Oct 16, 2025 | 10.47 | 10.84 | 10.47 | 10.53 | 10.53 | -0.47% | 40,300 |
| Oct 15, 2025 | 10.01 | 10.58 | 10.01 | 10.58 | 10.58 | 5.80% | 133,200 |
| Oct 14, 2025 | 9.76 | 10.19 | 9.76 | 10.00 | 10.00 | 7.99% | 185,200 |
| Oct 10, 2025 | 9.35 | 9.57 | 9.17 | 9.26 | 9.26 | -2.32% | 59,900 |
| Oct 9, 2025 | 9.63 | 9.67 | 9.20 | 9.48 | 9.48 | -2.27% | 54,600 |
| Oct 8, 2025 | 9.51 | 9.84 | 9.51 | 9.70 | 9.70 | 2.11% | 42,100 |
| Oct 7, 2025 | 9.62 | 9.83 | 9.40 | 9.50 | 9.50 | -2.56% | 63,200 |
| Oct 6, 2025 | 9.09 | 9.90 | 9.09 | 9.75 | 9.75 | 5.29% | 135,900 |
| Oct 3, 2025 | 9.07 | 9.40 | 9.07 | 9.26 | 9.26 | 0.98% | 91,839 |
| Oct 2, 2025 | 9.15 | 9.25 | 8.72 | 9.17 | 9.17 | 0.22% | 78,000 |
| Oct 1, 2025 | 8.89 | 9.15 | 8.85 | 9.15 | 9.15 | 3.16% | 138,310 |
| Sep 30, 2025 | 8.52 | 8.88 | 8.52 | 8.87 | 8.87 | 1.95% | 52,600 |
| Sep 29, 2025 | 8.62 | 8.82 | 8.62 | 8.70 | 8.70 | 2.11% | 45,828 |
| Sep 26, 2025 | 8.33 | 8.66 | 8.33 | 8.52 | 8.52 | 2.16% | 60,000 |
| Sep 25, 2025 | 8.19 | 8.37 | 8.07 | 8.34 | 8.34 | 1.21% | 17,600 |
| Sep 24, 2025 | 8.35 | 8.58 | 8.22 | 8.24 | 8.24 | 1.48% | 25,211 |
| Sep 23, 2025 | 8.14 | 8.44 | 8.10 | 8.12 | 8.12 | -0.12% | 58,331 |
| Sep 22, 2025 | 8.08 | 8.30 | 8.01 | 8.13 | 8.13 | 0.74% | 33,340 |
| Sep 19, 2025 | 7.60 | 8.07 | 7.60 | 8.07 | 8.07 | 5.08% | 67,236 |
| Sep 18, 2025 | 7.59 | 7.69 | 7.49 | 7.68 | 7.68 | 1.45% | 30,331 |
| Sep 17, 2025 | 7.34 | 7.72 | 7.34 | 7.57 | 7.57 | 0.80% | 30,000 |
| Sep 16, 2025 | 7.60 | 7.81 | 7.51 | 7.51 | 7.51 | -2.34% | 62,417 |
| Sep 15, 2025 | 7.86 | 7.99 | 7.68 | 7.69 | 7.69 | -0.77% | 45,600 |
| Sep 12, 2025 | 8.14 | 8.21 | 7.73 | 7.75 | 7.75 | -3.73% | 41,237 |
| Sep 11, 2025 | 7.63 | 8.05 | 7.62 | 8.05 | 8.05 | 5.50% | 29,428 |
| Sep 10, 2025 | 7.75 | 7.83 | 7.55 | 7.63 | 7.63 | -1.04% | 13,825 |
| Sep 9, 2025 | 7.67 | 7.77 | 7.62 | 7.71 | 7.71 | -0.13% | 15,849 |
| Sep 8, 2025 | 7.84 | 7.88 | 7.66 | 7.72 | 7.72 | -0.77% | 34,708 |
| Sep 5, 2025 | 7.37 | 7.81 | 7.37 | 7.78 | 7.78 | 3.73% | 32,600 |
| Sep 4, 2025 | 7.27 | 7.79 | 7.20 | 7.50 | 7.50 | -2.98% | 58,200 |
| Sep 3, 2025 | 7.95 | 8.04 | 7.66 | 7.73 | 7.73 | -2.15% | 43,600 |
| Sep 2, 2025 | 7.55 | 7.95 | 7.55 | 7.90 | 7.90 | 5.33% | 88,702 |
| Aug 29, 2025 | 7.16 | 7.51 | 7.15 | 7.50 | 7.50 | 5.04% | 47,100 |
| Aug 28, 2025 | 7.48 | 7.69 | 7.14 | 7.14 | 7.14 | 2.44% | 80,651 |
| Aug 27, 2025 | 6.57 | 6.97 | 6.57 | 6.97 | 6.97 | 4.03% | 31,600 |
| Aug 26, 2025 | 6.19 | 6.70 | 6.19 | 6.70 | 6.70 | 8.24% | 33,000 |
| Aug 25, 2025 | 6.09 | 6.31 | 6.09 | 6.19 | 6.19 | 2.31% | 27,749 |
| Aug 22, 2025 | 5.99 | 6.17 | 5.94 | 6.05 | 6.05 | 2.02% | 33,300 |
| Aug 21, 2025 | 5.75 | 5.95 | 5.74 | 5.93 | 5.93 | 1.89% | 4,700 |
| Aug 20, 2025 | 5.67 | 5.83 | 5.64 | 5.82 | 5.82 | 2.65% | 11,000 |
| Aug 19, 2025 | 5.91 | 5.97 | 5.66 | 5.67 | 5.67 | -4.71% | 20,300 |
| Aug 18, 2025 | 5.80 | 5.97 | 5.80 | 5.95 | 5.95 | 1.02% | 59,013 |
| Aug 15, 2025 | 5.90 | 5.91 | 5.81 | 5.89 | 5.89 | -1.34% | 22,500 |
| Aug 14, 2025 | 5.83 | 5.97 | 5.83 | 5.97 | 5.97 | 0.34% | 11,300 |
| Aug 13, 2025 | 5.94 | 6.03 | 5.85 | 5.95 | 5.95 | 0.68% | 16,343 |