Metalla Royalty & Streaming Ltd. (TSXV:MTA)
Canada · Delayed Price · Currency is CAD 8.05
+0.42 (5.50%)
Sep 11, 2025, 3:59 PM EDT
TSXV:MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 5.96 | 5.97 | 5.75 | 5.91 | 5.91 | -1.01% | 5,401 |
| Aug 11, 2025 | 5.81 | 6.05 | 5.81 | 5.97 | 5.97 | 1.36% | 39,247 |
| 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 |