Metalla Royalty & Streaming Ltd. (TSXV:MTA)
Canada flag Canada · Delayed Price · Currency is CAD
4.970
+0.090 (1.84%)
Jun 6, 2025, 3:59 PM EDT

TSXV:MTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20254.905.004.894.924.920.82%17,830
Jun 5, 20254.704.884.704.884.883.83%44,600
Jun 4, 20254.624.704.584.704.700.43%23,833
Jun 3, 20254.514.684.514.684.683.08%8,300
Jun 2, 20254.434.734.424.544.542.48%108,524
May 30, 20254.204.434.104.434.435.73%36,721
May 29, 20254.244.314.194.194.19-0.71%19,921
May 28, 20254.124.254.104.224.221.69%15,408
May 27, 20253.974.163.974.154.153.75%9,911
May 26, 20254.004.053.964.004.00-0.99%26,000
May 23, 20254.014.063.964.044.040.75%11,930
May 22, 20253.974.073.974.014.01-1.23%5,500
May 21, 20254.044.104.034.064.06-0.49%87,938
May 20, 20253.834.083.834.084.083.82%29,600
May 16, 20253.893.933.833.933.930.51%6,836
May 15, 20253.913.993.903.913.91-3,900
May 14, 20254.014.013.883.913.91-2.74%17,509
May 13, 20254.034.084.024.024.02-0.25%28,400
May 12, 20254.154.154.034.034.03-5.40%15,521
May 9, 20254.154.264.144.264.263.15%47,202
May 8, 20254.234.234.134.134.13-1.67%7,800
May 7, 20254.304.304.204.204.20-2.55%6,500
May 6, 20254.094.314.084.314.316.42%28,913
May 5, 20254.064.073.994.054.052.02%9,272
May 2, 20254.184.183.973.973.97-3.64%15,900
May 1, 20254.124.144.054.124.12-2.14%17,600
Apr 30, 20254.104.214.104.214.210.48%36,620
Apr 29, 20254.204.204.104.194.19-0.71%5,900
Apr 28, 20254.264.294.194.224.22-1.86%20,100
Apr 25, 20254.254.314.254.304.30-17,200
Apr 24, 20254.244.364.244.304.30-0.46%10,038
Apr 23, 20254.314.344.204.324.32-1.37%12,916
Apr 22, 20254.534.614.374.384.38-4.16%28,800
Apr 21, 20254.404.574.304.574.575.79%24,821
Apr 17, 20254.394.394.254.324.32-0.92%27,300
Apr 16, 20254.444.464.334.364.360.23%45,900
Apr 15, 20254.324.424.324.354.350.46%41,727
Apr 14, 20254.284.384.284.334.332.12%29,925
Apr 11, 20254.234.354.234.244.240.71%119,400
Apr 10, 20254.044.274.044.214.213.44%19,100
Apr 9, 20253.844.093.734.074.0710.90%24,500
Apr 8, 20253.953.953.653.673.67-1.34%14,500
Apr 7, 20253.573.903.573.723.72-1.33%33,127
Apr 4, 20253.943.943.753.773.77-5.04%23,900
Apr 3, 20253.874.053.813.973.97-3.41%66,600
Apr 2, 20254.014.134.014.114.111.48%10,227
Apr 1, 20254.104.123.984.054.05-2.64%27,400
Mar 31, 20254.304.304.124.164.16-2.12%49,200
Mar 28, 20254.424.444.254.254.25-3.41%38,200
Mar 27, 20254.274.424.264.404.403.77%8,836