Metalla Royalty & Streaming Ltd. (TSXV:MTA)
Canada · Delayed Price · Currency is CAD 9.40
-0.75 (-7.39%)
May 15, 2026, 3:59 PM EST
TSXV:MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 9.50 | 9.82 | 9.06 | 9.14 | 9.14 | -6.83% | 15,891 |
| Mar 25, 2026 | 9.78 | 9.85 | 9.54 | 9.81 | 9.81 | 5.03% | 70,193 |
| Mar 24, 2026 | 9.45 | 9.68 | 9.01 | 9.34 | 9.34 | -1.99% | 33,101 |
| Mar 23, 2026 | 9.25 | 9.80 | 9.25 | 9.53 | 9.53 | 1.06% | 62,026 |
| Mar 20, 2026 | 9.81 | 9.81 | 9.11 | 9.43 | 9.43 | -1.98% | 63,173 |
| Mar 19, 2026 | 9.21 | 9.63 | 8.96 | 9.62 | 9.62 | -3.90% | 76,600 |
| Mar 18, 2026 | 10.48 | 10.48 | 9.92 | 10.01 | 10.01 | -8.42% | 52,687 |
| Mar 17, 2026 | 11.00 | 11.41 | 10.64 | 10.93 | 10.93 | 0.28% | 18,121 |
| Mar 16, 2026 | 10.65 | 10.90 | 10.38 | 10.90 | 10.90 | 5.01% | 26,831 |
| Mar 13, 2026 | 11.13 | 11.17 | 10.38 | 10.38 | 10.38 | -6.99% | 51,099 |
| Mar 12, 2026 | 11.33 | 11.42 | 11.14 | 11.16 | 11.16 | -1.59% | 18,313 |
| Mar 11, 2026 | 11.61 | 11.66 | 11.16 | 11.34 | 11.34 | -3.08% | 23,195 |
| Mar 10, 2026 | 11.25 | 12.00 | 11.25 | 11.70 | 11.70 | 4.00% | 20,384 |
| Mar 9, 2026 | 11.21 | 11.35 | 10.67 | 11.25 | 11.25 | -1.40% | 20,075 |
| Mar 6, 2026 | 11.39 | 11.54 | 11.14 | 11.41 | 11.41 | -0.78% | 84,086 |