Metalla Royalty & Streaming Ltd. Common Shares (MTA)
5.6000
+0.1800 (3.32%)
NYSE · Last Trade: Sep 7th, 8:45 AM EDT
Historical Prices For Metalla Royalty & Streaming Ltd. Common Shares (MTA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 5.32 | 5.66 | 5.32 | 5.60 | 820,792 | 5.60 |
| 9/04/2025 | 5.49 | 5.65 | 5.25 | 5.42 | 957,734 | 5.42 |
| 9/03/2025 | 5.72 | 5.82 | 5.54 | 5.58 | 790,925 | 5.58 |
| 9/02/2025 | 5.55 | 5.78 | 5.47 | 5.72 | 1,742,897 | 5.72 |
| 8/29/2025 | 5.22 | 5.48 | 5.17 | 5.47 | 1,081,043 | 5.47 |
| 8/28/2025 | 5.50 | 5.60 | 5.16 | 5.19 | 2,402,688 | 5.19 |
| 8/27/2025 | 4.84 | 5.04 | 4.77 | 5.02 | 706,464 | 5.02 |
| 8/26/2025 | 4.55 | 4.85 | 4.51 | 4.83 | 935,253 | 4.83 |
| 8/25/2025 | 4.48 | 4.58 | 4.43 | 4.51 | 573,077 | 4.51 |
| 8/22/2025 | 4.26 | 4.48 | 4.21 | 4.48 | 487,043 | 4.48 |
| 8/21/2025 | 4.19 | 4.30 | 4.15 | 4.28 | 269,379 | 4.28 |
| 8/20/2025 | 4.17 | 4.25 | 4.15 | 4.23 | 272,920 | 4.23 |
| 8/19/2025 | 4.32 | 4.34 | 4.09 | 4.13 | 350,618 | 4.13 |
| 8/18/2025 | 4.25 | 4.35 | 4.20 | 4.35 | 297,233 | 4.35 |
| 8/15/2025 | 4.28 | 4.32 | 4.20 | 4.23 | 304,437 | 4.23 |
| 8/14/2025 | 4.30 | 4.39 | 4.25 | 4.31 | 192,918 | 4.31 |
| 8/13/2025 | 4.36 | 4.39 | 4.27 | 4.33 | 226,895 | 4.33 |
| 8/12/2025 | 4.36 | 4.39 | 4.29 | 4.32 | 282,249 | 4.32 |
| 8/11/2025 | 4.23 | 4.42 | 4.21 | 4.32 | 553,980 | 4.32 |
| 8/08/2025 | 4.24 | 4.32 | 4.21 | 4.29 | 491,817 | 4.29 |
| 8/07/2025 | 4.21 | 4.33 | 4.15 | 4.17 | 357,582 | 4.17 |
| 8/06/2025 | 4.19 | 4.23 | 4.17 | 4.23 | 242,166 | 4.23 |
| 8/05/2025 | 4.12 | 4.24 | 4.08 | 4.20 | 286,532 | 4.20 |
| 8/04/2025 | 3.99 | 4.15 | 3.95 | 4.12 | 255,963 | 4.12 |
| 8/01/2025 | 4.02 | 4.12 | 3.82 | 3.95 | 566,025 | 3.95 |
| 7/31/2025 | 4.06 | 4.11 | 3.96 | 3.96 | 333,246 | 3.96 |
| 7/30/2025 | 4.18 | 4.23 | 3.93 | 4.04 | 371,099 | 4.04 |
| 7/29/2025 | 4.22 | 4.28 | 4.15 | 4.23 | 264,405 | 4.23 |
| 7/28/2025 | 4.18 | 4.21 | 4.06 | 4.21 | 342,067 | 4.21 |
| 7/25/2025 | 4.25 | 4.25 | 4.15 | 4.19 | 207,580 | 4.19 |
| 7/24/2025 | 4.25 | 4.28 | 4.18 | 4.25 | 215,120 | 4.25 |
| 7/23/2025 | 4.31 | 4.33 | 4.21 | 4.29 | 525,881 | 4.29 |
| 7/22/2025 | 4.17 | 4.34 | 4.14 | 4.29 | 531,121 | 4.29 |
| 7/21/2025 | 3.83 | 4.18 | 3.80 | 4.16 | 615,130 | 4.16 |
| 7/18/2025 | 4.06 | 4.06 | 3.77 | 3.78 | 336,379 | 3.78 |
| 7/17/2025 | 4.01 | 4.06 | 3.98 | 4.01 | 201,922 | 4.01 |
| 7/16/2025 | 4.05 | 4.11 | 3.99 | 4.07 | 311,184 | 4.07 |
| 7/15/2025 | 4.07 | 4.10 | 3.97 | 4.00 | 309,749 | 4.00 |
| 7/14/2025 | 4.16 | 4.20 | 4.06 | 4.08 | 409,100 | 4.08 |
| 7/11/2025 | 4.05 | 4.16 | 4.03 | 4.15 | 475,699 | 4.15 |
| 7/10/2025 | 4.05 | 4.05 | 3.94 | 3.99 | 237,254 | 3.99 |
| 7/09/2025 | 3.94 | 4.08 | 3.91 | 4.06 | 404,520 | 4.06 |
| 7/08/2025 | 4.06 | 4.12 | 3.88 | 3.91 | 525,477 | 3.91 |
| 7/07/2025 | 3.83 | 4.14 | 3.75 | 4.09 | 598,082 | 4.09 |
| 7/03/2025 | 3.85 | 3.88 | 3.83 | 3.87 | 137,541 | 3.87 |
| 7/02/2025 | 3.84 | 3.90 | 3.80 | 3.86 | 200,500 | 3.86 |
| 7/01/2025 | 3.90 | 3.94 | 3.79 | 3.81 | 283,144 | 3.81 |
| 6/30/2025 | 3.82 | 3.85 | 3.75 | 3.84 | 196,016 | 3.84 |
| 6/27/2025 | 3.81 | 3.83 | 3.65 | 3.81 | 674,936 | 3.81 |
| 6/26/2025 | 3.90 | 3.95 | 3.81 | 3.93 | 396,509 | 3.93 |
| 6/25/2025 | 3.75 | 3.98 | 3.54 | 3.88 | 1,088,596 | 3.88 |
| 6/24/2025 | 3.58 | 3.62 | 3.51 | 3.61 | 279,549 | 3.61 |
| 6/23/2025 | 3.46 | 3.65 | 3.44 | 3.64 | 539,137 | 3.64 |
| 6/20/2025 | 3.52 | 3.57 | 3.45 | 3.45 | 838,668 | 3.45 |
| 6/18/2025 | 3.59 | 3.59 | 3.52 | 3.56 | 365,672 | 3.56 |
| 6/17/2025 | 3.55 | 3.58 | 3.48 | 3.57 | 428,574 | 3.57 |
| 6/16/2025 | 3.64 | 3.65 | 3.53 | 3.57 | 443,806 | 3.57 |
| 6/13/2025 | 3.80 | 3.80 | 3.63 | 3.63 | 469,839 | 3.63 |
| 6/12/2025 | 3.65 | 3.84 | 3.65 | 3.80 | 352,523 | 3.80 |
| 6/11/2025 | 3.65 | 3.69 | 3.56 | 3.62 | 309,441 | 3.62 |
| 6/10/2025 | 3.83 | 3.83 | 3.57 | 3.64 | 524,012 | 3.64 |
| 6/09/2025 | 3.64 | 3.82 | 3.63 | 3.79 | 392,045 | 3.79 |