Metalla Royalty & Streaming Ltd. (TSXV:MTA)
Canada
· Delayed Price · Currency is CAD 4.190
-0.270 (-6.05%)
Feb 21, 2025, 3:59 PM EST
TSXV:MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.42 | 4.42 | 4.19 | 4.19 | 4.19 | -6.05% | 7,385 |
| 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 |
| Jan 17, 2025 | 3.94 | 3.94 | 3.86 | 3.89 | 3.89 | -1.27% | 13,928 |
| Jan 16, 2025 | 3.94 | 4.00 | 3.93 | 3.94 | 3.94 | 1.29% | 21,937 |
| Jan 15, 2025 | 3.80 | 3.93 | 3.80 | 3.89 | 3.89 | 2.64% | 10,900 |
| Jan 14, 2025 | 3.62 | 3.81 | 3.62 | 3.79 | 3.79 | 4.12% | 11,848 |
| Jan 13, 2025 | 3.70 | 3.70 | 3.63 | 3.64 | 3.64 | -2.93% | 4,336 |
| Jan 10, 2025 | 3.89 | 3.91 | 3.75 | 3.75 | 3.75 | -2.60% | 19,027 |
| Jan 9, 2025 | 3.79 | 3.85 | 3.79 | 3.85 | 3.85 | 1.58% | 8,300 |
| Jan 8, 2025 | 3.70 | 3.79 | 3.66 | 3.79 | 3.79 | 2.16% | 10,526 |
| Jan 7, 2025 | 3.73 | 3.80 | 3.69 | 3.71 | 3.71 | - | 14,000 |
| Jan 6, 2025 | 3.85 | 3.85 | 3.71 | 3.71 | 3.71 | -3.64% | 18,300 |
| Jan 3, 2025 | 3.90 | 3.93 | 3.85 | 3.85 | 3.85 | -2.28% | 6,400 |
| Jan 2, 2025 | 3.62 | 3.94 | 3.62 | 3.94 | 3.94 | 8.84% | 29,536 |
| Dec 31, 2024 | 3.63 | 3.64 | 3.60 | 3.62 | 3.62 | -0.28% | 8,400 |
| Dec 30, 2024 | 3.61 | 3.65 | 3.54 | 3.63 | 3.63 | -1.89% | 68,004 |
| Dec 27, 2024 | 3.70 | 3.73 | 3.68 | 3.70 | 3.70 | -1.60% | 27,639 |
| Dec 24, 2024 | 3.64 | 3.76 | 3.64 | 3.76 | 3.76 | 3.58% | 1,534 |
| Dec 23, 2024 | 3.70 | 3.70 | 3.61 | 3.63 | 3.63 | -1.89% | 13,534 |
| Dec 20, 2024 | 3.63 | 3.79 | 3.63 | 3.70 | 3.70 | 0.54% | 23,936 |
| Dec 19, 2024 | 3.85 | 3.88 | 3.66 | 3.68 | 3.68 | -4.17% | 25,023 |
| Dec 18, 2024 | 4.01 | 4.01 | 3.84 | 3.84 | 3.84 | -4.71% | 48,710 |
| Dec 17, 2024 | 3.85 | 4.05 | 3.85 | 4.03 | 4.03 | 2.54% | 25,720 |
| Dec 16, 2024 | 3.92 | 3.98 | 3.87 | 3.93 | 3.93 | -2.72% | 13,900 |
| Dec 13, 2024 | 3.81 | 4.05 | 3.75 | 4.04 | 4.04 | 4.39% | 47,100 |
| Dec 12, 2024 | 3.92 | 3.94 | 3.87 | 3.87 | 3.87 | -3.25% | 32,300 |
| Dec 11, 2024 | 3.93 | 4.07 | 3.93 | 4.00 | 4.00 | 1.78% | 62,112 |
| Dec 10, 2024 | 3.96 | 3.99 | 3.90 | 3.93 | 3.93 | -0.76% | 19,407 |
| Dec 9, 2024 | 3.90 | 4.15 | 3.90 | 3.96 | 3.96 | 2.86% | 103,137 |
| Dec 6, 2024 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -5.17% | 171,400 |
| Dec 5, 2024 | 4.05 | 4.11 | 4.00 | 4.06 | 4.06 | -0.98% | 34,300 |
| Dec 4, 2024 | 4.19 | 4.25 | 4.09 | 4.10 | 4.10 | -2.15% | 11,300 |
| Dec 3, 2024 | 4.14 | 4.27 | 4.14 | 4.19 | 4.19 | 1.21% | 33,300 |
| Dec 2, 2024 | 4.33 | 4.33 | 4.13 | 4.14 | 4.14 | -2.82% | 41,000 |
| Nov 29, 2024 | 4.29 | 4.34 | 4.25 | 4.26 | 4.26 | -0.70% | 5,712 |
| Nov 28, 2024 | 4.26 | 4.29 | 4.24 | 4.29 | 4.29 | 1.42% | 6,644 |
| Nov 27, 2024 | 4.28 | 4.28 | 4.19 | 4.23 | 4.23 | - | 10,600 |
| Nov 26, 2024 | 4.21 | 4.23 | 4.16 | 4.23 | 4.23 | 0.48% | 27,500 |
| Nov 25, 2024 | 4.29 | 4.30 | 4.16 | 4.21 | 4.21 | -3.00% | 33,700 |
| Nov 22, 2024 | 4.33 | 4.46 | 4.33 | 4.34 | 4.34 | 0.70% | 16,526 |
| Nov 21, 2024 | 4.27 | 4.32 | 4.24 | 4.31 | 4.31 | 0.94% | 15,200 |
| Nov 20, 2024 | 4.27 | 4.39 | 4.21 | 4.27 | 4.27 | -0.70% | 39,700 |
| Nov 19, 2024 | 4.32 | 4.32 | 4.27 | 4.30 | 4.30 | -0.23% | 16,611 |
| Nov 18, 2024 | 4.11 | 4.35 | 4.11 | 4.31 | 4.31 | 8.02% | 21,727 |
| Nov 15, 2024 | 4.21 | 4.28 | 3.99 | 3.99 | 3.99 | -6.99% | 66,800 |
| Nov 14, 2024 | 4.21 | 4.36 | 4.16 | 4.29 | 4.29 | 2.14% | 45,400 |
| Nov 13, 2024 | 4.38 | 4.52 | 4.20 | 4.20 | 4.20 | -3.45% | 32,000 |
| Nov 12, 2024 | 4.38 | 4.42 | 4.31 | 4.35 | 4.35 | -3.76% | 50,100 |
| Nov 11, 2024 | 4.61 | 4.61 | 4.39 | 4.52 | 4.52 | -6.22% | 45,945 |
| Nov 8, 2024 | 4.93 | 4.99 | 4.79 | 4.82 | 4.82 | -4.55% | 19,441 |
| Nov 7, 2024 | 4.75 | 5.12 | 4.75 | 5.05 | 5.05 | 5.87% | 15,900 |
| Nov 6, 2024 | 4.57 | 4.86 | 4.57 | 4.77 | 4.77 | -2.25% | 32,411 |
| Nov 5, 2024 | 4.85 | 4.90 | 4.73 | 4.88 | 4.88 | 1.67% | 14,016 |
| Nov 4, 2024 | 4.88 | 4.93 | 4.75 | 4.80 | 4.80 | -2.04% | 16,300 |
| Nov 1, 2024 | 5.02 | 5.03 | 4.88 | 4.90 | 4.90 | -1.21% | 19,632 |
| Oct 31, 2024 | 5.06 | 5.06 | 4.84 | 4.96 | 4.96 | -1.98% | 40,800 |
| Oct 30, 2024 | 5.22 | 5.22 | 5.06 | 5.06 | 5.06 | -3.44% | 27,532 |
| Oct 29, 2024 | 5.30 | 5.42 | 5.22 | 5.24 | 5.24 | - | 69,200 |
| Oct 28, 2024 | 5.33 | 5.33 | 5.21 | 5.24 | 5.24 | -0.76% | 14,526 |
| Oct 25, 2024 | 5.16 | 5.45 | 5.16 | 5.28 | 5.28 | 0.96% | 83,400 |
| Oct 24, 2024 | 5.21 | 5.26 | 5.00 | 5.23 | 5.23 | 1.55% | 50,800 |
| Oct 23, 2024 | 5.41 | 5.41 | 5.09 | 5.15 | 5.15 | -5.33% | 60,336 |
| Oct 22, 2024 | 5.56 | 5.62 | 5.31 | 5.44 | 5.44 | - | 40,028 |
| Oct 21, 2024 | 5.35 | 5.45 | 5.17 | 5.44 | 5.44 | 2.84% | 48,018 |
| Oct 18, 2024 | 4.99 | 5.40 | 4.99 | 5.29 | 5.29 | 7.52% | 92,211 |
| Oct 17, 2024 | 4.87 | 4.97 | 4.87 | 4.92 | 4.92 | 1.03% | 20,200 |
| Oct 16, 2024 | 4.94 | 5.05 | 4.87 | 4.87 | 4.87 | -1.42% | 43,400 |
| Oct 15, 2024 | 4.98 | 4.98 | 4.90 | 4.94 | 4.94 | -1.00% | 26,600 |
| Oct 11, 2024 | 4.84 | 5.12 | 4.84 | 4.99 | 4.99 | 3.31% | 54,500 |
| Oct 10, 2024 | 4.40 | 4.90 | 4.40 | 4.83 | 4.83 | 10.27% | 75,100 |
| Oct 9, 2024 | 4.45 | 4.45 | 4.34 | 4.38 | 4.38 | -0.68% | 2,600 |
| Oct 8, 2024 | 4.33 | 4.41 | 4.33 | 4.41 | 4.41 | 0.23% | 13,836 |
| Oct 7, 2024 | 4.48 | 4.53 | 4.39 | 4.40 | 4.40 | -1.57% | 34,142 |
| Oct 4, 2024 | 4.37 | 4.56 | 4.36 | 4.47 | 4.47 | 1.82% | 17,000 |
| Oct 3, 2024 | 4.40 | 4.46 | 4.33 | 4.39 | 4.39 | -0.68% | 6,133 |
| Oct 2, 2024 | 4.34 | 4.46 | 4.34 | 4.42 | 4.42 | -0.45% | 10,403 |
| Oct 1, 2024 | 4.25 | 4.45 | 4.25 | 4.44 | 4.44 | 6.73% | 15,718 |
| Sep 30, 2024 | 4.30 | 4.30 | 4.14 | 4.16 | 4.16 | -3.48% | 13,130 |