Metalla Royalty & Streaming Ltd. (TSXV:MTA)
Canada · Delayed Price · Currency is CAD 10.06
+0.18 (1.82%)
Jun 8, 2026, 4:00 PM EST
TSXV:MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 9.79 | 10.08 | 9.79 | 10.08 | - | 2.02% | 3,001 |
| Jun 5, 2026 | 10.43 | 10.43 | 9.70 | 9.88 | 9.88 | -6.88% | 21,875 |
| Jun 4, 2026 | 10.73 | 10.81 | 10.50 | 10.61 | 10.61 | 0.57% | 9,217 |
| Jun 3, 2026 | 10.88 | 10.96 | 10.55 | 10.55 | 10.55 | -4.70% | 7,165 |
| Jun 2, 2026 | 10.81 | 11.07 | 10.79 | 11.07 | 11.07 | 1.75% | 14,440 |
| Jun 1, 2026 | 10.74 | 10.88 | 10.61 | 10.88 | 10.88 | 0.28% | 8,487 |
| May 29, 2026 | 10.41 | 10.90 | 10.41 | 10.85 | 10.85 | 2.75% | 18,484 |
| May 28, 2026 | 10.36 | 10.67 | 10.36 | 10.56 | 10.56 | 4.66% | 31,086 |
| May 27, 2026 | 9.90 | 10.37 | 9.87 | 10.09 | 10.09 | 1.71% | 28,810 |
| May 26, 2026 | 9.58 | 9.95 | 9.58 | 9.92 | 9.92 | 2.80% | 10,879 |
| May 25, 2026 | 9.34 | 9.93 | 9.34 | 9.65 | 9.65 | 2.99% | 8,164 |
| May 22, 2026 | 9.30 | 9.47 | 9.19 | 9.37 | 9.37 | 0.97% | 17,226 |
| May 21, 2026 | 9.30 | 9.52 | 9.22 | 9.28 | 9.28 | 0.43% | 21,200 |
| May 20, 2026 | 8.93 | 9.34 | 8.93 | 9.24 | 9.24 | 2.44% | 6,991 |
| May 19, 2026 | 9.29 | 9.30 | 8.66 | 9.02 | 9.02 | -4.04% | 49,958 |
| May 15, 2026 | 10.20 | 10.20 | 9.37 | 9.40 | 9.40 | -7.39% | 16,863 |
| May 14, 2026 | 10.46 | 10.46 | 10.15 | 10.15 | 10.15 | -2.96% | 8,549 |
| May 13, 2026 | 10.06 | 10.58 | 9.95 | 10.46 | 10.46 | 3.26% | 14,944 |
| May 12, 2026 | 10.23 | 10.37 | 9.82 | 10.13 | 10.13 | -2.50% | 12,456 |
| May 11, 2026 | 10.02 | 10.39 | 10.00 | 10.39 | 10.39 | 6.13% | 17,232 |
| May 8, 2026 | 9.60 | 10.17 | 9.60 | 9.79 | 9.79 | 0.51% | 4,913 |
| May 7, 2026 | 10.00 | 10.17 | 9.67 | 9.74 | 9.74 | 1.04% | 47,179 |
| May 6, 2026 | 9.73 | 9.86 | 9.64 | 9.64 | 9.64 | 4.33% | 18,208 |
| May 5, 2026 | 9.43 | 9.57 | 9.16 | 9.24 | 9.24 | 0.65% | 18,362 |
| May 4, 2026 | 9.12 | 9.37 | 9.12 | 9.18 | 9.18 | 0.44% | 21,838 |
| May 1, 2026 | 9.25 | 9.25 | 9.06 | 9.14 | 9.14 | 2.01% | 14,827 |
| Apr 30, 2026 | 8.92 | 9.39 | 8.92 | 8.96 | 8.96 | 1.59% | 8,680 |
| Apr 29, 2026 | 8.99 | 8.99 | 8.71 | 8.82 | 8.82 | -2.86% | 68,172 |
| Apr 28, 2026 | 9.39 | 9.39 | 8.40 | 9.08 | 9.08 | -2.68% | 59,095 |
| Apr 27, 2026 | 9.37 | 9.42 | 9.18 | 9.33 | 9.33 | 1.41% | 22,480 |
| Apr 24, 2026 | 9.29 | 9.44 | 9.20 | 9.20 | 9.20 | 0.77% | 7,202 |
| Apr 23, 2026 | 9.49 | 9.55 | 9.13 | 9.13 | 9.13 | -2.98% | 8,408 |
| Apr 22, 2026 | 9.43 | 9.55 | 9.41 | 9.41 | 9.41 | 3.07% | 8,299 |
| Apr 21, 2026 | 9.57 | 9.68 | 9.13 | 9.13 | 9.13 | -3.79% | 19,425 |
| Apr 20, 2026 | 9.51 | 9.68 | 9.37 | 9.49 | 9.49 | -3.26% | 30,690 |
| Apr 17, 2026 | 9.35 | 9.83 | 9.35 | 9.81 | 9.81 | 4.92% | 34,143 |
| Apr 16, 2026 | 9.50 | 9.55 | 9.18 | 9.35 | 9.35 | -2.20% | 98,395 |
| Apr 15, 2026 | 9.45 | 9.60 | 9.34 | 9.56 | 9.56 | -1.95% | 17,369 |
| Apr 14, 2026 | 9.56 | 9.79 | 9.56 | 9.75 | 9.75 | 2.20% | 26,104 |
| Apr 13, 2026 | 9.42 | 9.54 | 9.06 | 9.54 | 9.54 | 0.63% | 10,648 |
| Apr 10, 2026 | 9.40 | 9.61 | 9.40 | 9.48 | 9.48 | 3.04% | 13,593 |
| Apr 9, 2026 | 9.26 | 9.41 | 9.16 | 9.20 | 9.20 | -2.13% | 5,187 |
| Apr 8, 2026 | 9.67 | 9.83 | 9.17 | 9.40 | 9.40 | 1.57% | 49,241 |
| Apr 7, 2026 | 9.16 | 9.27 | 9.11 | 9.26 | 9.26 | -1.23% | 9,522 |
| Apr 6, 2026 | 9.48 | 9.48 | 9.22 | 9.37 | 9.37 | -1.26% | 7,937 |
| Apr 2, 2026 | 8.75 | 9.49 | 8.75 | 9.49 | 9.49 | 0.80% | 19,338 |
| Apr 1, 2026 | 9.37 | 9.86 | 9.31 | 9.42 | 9.42 | 5.20% | 45,201 |
| Mar 31, 2026 | 8.58 | 9.41 | 8.58 | 8.95 | 8.95 | 8.22% | 52,503 |
| Mar 30, 2026 | 8.87 | 8.91 | 8.27 | 8.27 | 8.27 | -3.50% | 56,143 |
| Mar 27, 2026 | 9.00 | 9.07 | 8.57 | 8.57 | 8.57 | -6.24% | 112,835 |