Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE American - Delayed Quote USD

Metalla Royalty & Streaming Ltd. (MTA)

Compare
2.8200
-0.0400
(-1.40%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20252.84002.88002.76002.82002.8200306,000
Mar 31, 20252.97002.97002.86002.86002.8600487,600
Mar 28, 20253.10003.10802.95002.95002.9500419,700
Mar 27, 20253.03003.10002.96003.07003.0700326,900
Mar 26, 20253.01003.07002.94502.95002.9500161,400
Mar 25, 20252.99003.14902.99003.01003.0100225,500
Mar 24, 20252.99003.06502.96002.98002.9800266,700
Mar 21, 20253.00003.01002.93002.98002.9800305,000
Mar 20, 20252.99003.06002.95103.00003.0000380,500
Mar 19, 20252.96003.08502.95003.02003.0200280,100
Mar 18, 20253.15003.17003.03003.04003.0400359,100
Mar 17, 20253.07003.10003.01003.06003.0600409,200
Mar 14, 20252.98003.08002.87503.08003.08001,504,100
Mar 13, 20252.85002.96502.84002.92002.9200372,500
Mar 12, 20252.78002.89502.76002.87002.8700195,600
Mar 11, 20252.63002.86002.63002.74002.7400501,600
Mar 10, 20252.72002.73002.59502.61002.6100418,700
Mar 7, 20252.78002.90002.70502.73002.7300295,000
Mar 6, 20252.83002.87002.76002.78002.7800246,400
Mar 5, 20252.69002.87002.66002.87002.8700439,600
Mar 4, 20252.75002.75502.64502.69002.6900353,100
Mar 3, 20252.76002.84002.66502.68002.6800300,300
Feb 28, 20252.71002.76502.68002.75002.7500167,400
Feb 27, 20252.81002.83002.76002.78002.7800195,400
Feb 26, 20252.79002.89002.79002.87002.8700295,800
Feb 25, 20252.92002.92002.79502.83002.8300398,100
Feb 24, 20252.95002.98902.82002.92002.9200241,700
Feb 21, 20253.13003.15002.94002.97002.9700313,400
Feb 20, 20253.11003.20503.11003.15003.1500133,500
Feb 19, 20253.21003.21503.08003.12003.1200263,400
Feb 18, 20253.24003.29003.20003.21003.2100211,900
Feb 14, 20253.37003.37003.22003.22003.2200284,500
Feb 13, 20253.35003.37003.30003.37003.3700110,800
Feb 12, 20253.26003.35503.23803.32003.3200145,400
Feb 11, 20253.28003.29003.19003.26003.2600243,100
Feb 10, 20253.28003.40003.25003.28003.2800341,500
Feb 7, 20253.27003.30003.21503.25003.2500333,300
Feb 6, 20253.25003.25003.18003.22003.2200245,700
Feb 5, 20253.10003.34003.08003.29003.2900626,700
Feb 4, 20252.93003.08002.91503.04003.0400468,900
Feb 3, 20252.86002.93002.84002.89002.8900316,300
Jan 31, 20252.95002.95502.84502.85002.8500353,500
Jan 30, 20252.80002.95002.79502.93002.9300386,600
Jan 29, 20252.74002.79002.71502.78002.7800215,300
Jan 28, 20252.72002.77002.69502.74002.7400294,900
Jan 27, 20252.76002.76002.66502.71002.7100392,100
Jan 24, 20252.67002.80002.66002.80002.8000500,100
Jan 23, 20252.61002.68002.60002.61002.6100206,400
Jan 22, 20252.70002.71002.63002.65002.6500230,000
Jan 21, 20252.68002.74502.65002.67002.6700317,400
Jan 17, 20252.74002.76002.67002.71002.7100421,100
Jan 16, 20252.73002.79002.73002.75002.7500225,000
Jan 15, 20252.67002.75002.63002.72002.7200321,800
Jan 14, 20252.54002.67002.53002.66002.6600273,000
Jan 13, 20252.59002.61002.52002.53002.5300279,400
Jan 10, 20252.67002.74002.62002.62002.6200374,600
Jan 8, 20252.58002.65002.53002.62002.6200332,800
Jan 7, 20252.60002.68002.56002.56002.5600183,000
Jan 6, 20252.66002.68002.57002.57002.5700178,200
Jan 3, 20252.73002.73002.65502.66002.6600278,500
Jan 2, 20252.54002.75002.50002.73002.7300480,800
Dec 31, 20242.51002.54002.48502.51002.5100297,700
Dec 30, 20242.52002.56002.45402.54002.5400425,400
Dec 27, 20242.57002.60002.55002.57002.5700324,000
Dec 26, 20242.58002.64002.55002.63002.6300275,100
Dec 24, 20242.55002.56002.51102.54002.5400100,600
Dec 23, 20242.54002.57002.51002.51002.5100276,900
Dec 20, 20242.56002.64502.54002.57002.5700492,200
Dec 19, 20242.69002.72002.53502.56002.5600463,800
Dec 18, 20242.78002.81502.65002.66002.6600520,800
Dec 17, 20242.72002.84502.72002.79002.7900438,800
Dec 16, 20242.76002.81002.72002.77002.7700345,000
Dec 13, 20242.69002.86002.62002.74002.74001,829,200
Dec 12, 20242.79002.81002.71002.71002.7100251,700
Dec 11, 20242.79002.89802.78002.83002.8300333,500
Dec 10, 20242.81002.85002.75002.78002.7800330,200
Dec 9, 20242.83002.95002.78002.79002.7900715,500
Dec 6, 20242.84002.85002.72002.73002.7300836,600
Dec 5, 20242.91002.92002.84502.87002.8700229,900
Dec 4, 20242.97003.02002.91002.91002.9100318,200
Dec 3, 20242.96003.05002.96003.00003.0000251,500
Dec 2, 20243.02003.07002.94002.97002.9700276,300
Nov 29, 20243.07003.10003.03003.07003.0700147,600
Nov 27, 20243.02003.05002.98003.01003.0100249,300
Nov 26, 20243.02003.02502.95002.98002.9800217,600
Nov 25, 20243.08003.08002.98003.04003.0400445,100
Nov 22, 20243.13003.22003.09503.13003.1300358,500
Nov 21, 20243.13003.13003.01503.10003.1000374,500
Nov 20, 20243.07003.21003.01003.08003.0800503,400
Nov 19, 20243.12003.12003.04103.09003.0900268,700
Nov 18, 20242.97003.09002.96003.05003.0500378,400
Nov 15, 20243.02003.03002.82502.85002.8500587,600
Nov 14, 20242.99003.11002.96003.07003.0700386,500
Nov 13, 20243.15003.18003.00003.00003.0000372,900
Nov 12, 20243.15003.19803.09003.14003.1400331,900
Nov 11, 20243.23003.29603.16003.22003.2200499,100
Nov 8, 20243.62003.64003.43003.48003.4800245,900
Nov 7, 20243.53003.72503.45003.68003.6800608,000
Nov 6, 20243.37003.49503.26003.44003.4400439,300
Nov 5, 20243.46003.55503.41003.52003.5200402,300
Nov 4, 20243.52003.56003.44503.46003.4600258,700
Nov 1, 20243.62003.66003.50003.50003.5000189,000
Oct 31, 20243.65003.70003.48003.58003.5800376,200
Oct 30, 20243.85003.85003.65003.68003.6800366,100
Oct 29, 20243.79003.91003.78503.83003.8300536,100
Oct 28, 20243.85003.85003.75003.79003.7900139,400
Oct 25, 20243.76003.94003.73003.85003.8500535,800
Oct 24, 20243.80003.81003.60403.79003.7900468,000
Oct 23, 20243.90003.90003.66003.76003.7600530,200
Oct 22, 20244.02004.08003.83503.92003.9200690,900
Oct 21, 20243.98003.98003.72103.94003.9400614,000
Oct 18, 20243.61003.95003.59503.87003.8700754,500
Oct 17, 20243.58003.60003.53003.55003.5500147,200
Oct 16, 20243.63003.68003.53503.58003.5800310,100
Oct 15, 20243.52003.62003.52003.60003.6000201,700
Oct 14, 20243.55003.60203.43003.52003.5200268,900
Oct 11, 20243.61003.74003.57003.60003.6000528,100
Oct 10, 20243.18003.58903.16003.58003.5800747,800
Oct 9, 20243.20003.22003.16003.18003.1800145,100
Oct 8, 20243.21003.23003.16103.23003.2300155,300
Oct 7, 20243.26003.32503.22003.22003.2200174,900
Oct 4, 20243.25003.35903.22003.27003.2700287,400
Oct 3, 20243.29003.29003.18003.25003.2500183,600
Oct 2, 20243.27003.30003.23003.28003.2800225,800
Oct 1, 20243.15003.30003.14503.27003.2700376,600
Sep 30, 20243.15003.20003.04503.09003.0900277,300
Sep 27, 20243.35003.37003.18003.19003.1900294,300
Sep 26, 20243.26003.40003.24003.35003.3500501,600
Sep 25, 20243.32003.37003.23003.29003.2900321,600
Sep 24, 20243.25003.38003.25003.32003.3200518,300
Sep 23, 20243.30003.30503.22003.27003.2700313,100
Sep 20, 20243.25003.27803.20003.27003.2700364,100
Sep 19, 20243.22003.27003.16003.23003.2300329,900
Sep 18, 20243.13003.30003.09003.11003.1100427,500
Sep 17, 20243.23003.25503.16503.17003.1700239,500
Sep 16, 20243.27003.29803.18503.27003.2700279,000
Sep 13, 20243.26003.39003.23003.28003.2800471,400
Sep 12, 20243.02003.25003.02003.22003.2200615,900
Sep 11, 20242.96003.02002.92003.02003.0200300,600
Sep 10, 20242.93002.97002.89002.95002.9500152,500
Sep 9, 20242.90003.00002.88002.91002.9100155,000
Sep 6, 20243.00003.03502.87002.91002.9100323,200
Sep 5, 20242.93003.04002.91003.00003.0000364,500
Sep 4, 20242.75002.90002.75002.86002.8600277,100
Sep 3, 20242.96002.96002.75002.76002.7600485,900
Aug 30, 20242.98003.03102.94002.99002.9900200,100
Aug 29, 20242.89003.01002.88002.96002.9600333,900
Aug 28, 20242.84002.91502.82002.91002.9100298,000
Aug 27, 20242.86002.89002.79002.87002.8700260,900
Aug 26, 20242.91002.94002.85002.90002.9000265,900
Aug 23, 20242.80002.91002.79002.89002.8900290,600
Aug 22, 20242.76002.80002.71502.77002.7700159,400
Aug 21, 20242.80002.84002.72002.79002.7900162,400
Aug 20, 20242.85002.88002.79502.81002.8100237,800
Aug 19, 20242.67002.83502.67002.83002.8300420,100
Aug 16, 20242.67002.74002.63002.69002.6900231,400
Aug 15, 20242.64002.68002.59002.67002.6700245,000
Aug 14, 20242.71002.71002.59002.64002.6400139,800
Aug 13, 20242.70002.73002.66002.71002.7100125,100
Aug 12, 20242.61002.75002.59002.66002.6600454,700
Aug 9, 20242.59002.60002.51502.60002.6000216,200
Aug 8, 20242.51002.61002.49002.54002.5400264,600
Aug 7, 20242.65002.69002.48002.48002.4800190,500
Aug 6, 20242.48002.59002.44002.57002.5700283,700
Aug 5, 20242.45002.58002.32002.48002.4800893,200
Aug 2, 20242.85002.89502.68002.70002.7000653,700
Aug 1, 20242.93002.96002.80002.84002.8400292,000
Jul 31, 20242.95003.01002.92002.96002.9600192,400
Jul 30, 20242.98002.98502.90002.92002.9200198,600
Jul 29, 20242.88002.97002.83002.97002.9700246,600
Jul 26, 20242.88002.89002.83502.89002.8900162,700
Jul 25, 20242.86002.88502.73002.86002.8600458,600
Jul 24, 20243.05003.05002.88002.88002.8800466,400
Jul 23, 20243.03003.04002.97003.03003.0300154,200
Jul 22, 20243.03003.09002.95003.01003.0100257,800
Jul 19, 20243.01003.09902.98003.06003.0600209,700
Jul 18, 20243.18003.22003.05003.08003.0800212,000
Jul 17, 20243.24003.32003.13003.19003.1900419,000
Jul 16, 20243.15003.28003.09003.25003.2500346,500
Jul 15, 20243.11003.15003.03603.12003.1200219,400
Jul 12, 20243.07003.09003.02003.08003.0800201,700
Jul 11, 20242.99003.10002.93003.10003.1000342,200
Jul 10, 20242.84002.94502.83002.90002.9000228,000
Jul 9, 20242.91002.91002.81002.82002.8200165,900
Jul 8, 20242.94002.96002.84002.90002.9000228,300
Jul 5, 20242.90003.00002.89002.96002.9600267,400
Jul 3, 20242.75002.89502.75002.89002.8900175,300
Jul 2, 20242.72002.76002.69002.73002.7300167,000
Jul 1, 20242.81002.84002.72502.74002.7400123,100
Jun 28, 20242.82002.86002.73502.78002.7800172,300
Jun 27, 20242.78002.84002.78002.79002.7900134,000
Jun 26, 20242.75002.79002.72002.76002.7600189,100
Jun 25, 20242.84002.85502.75002.78002.7800254,600
Jun 24, 20242.93002.95002.84002.84002.8400244,300
Jun 21, 20243.00003.01002.85002.88002.8800493,000
Jun 20, 20242.90002.99502.90002.95002.9500305,300
Jun 18, 20242.83002.94002.83002.89002.8900253,300
Jun 17, 20242.90002.90002.81002.87002.8700301,500
Jun 14, 20242.96003.01002.91002.92002.9200147,600
Jun 13, 20243.03003.04002.94002.94002.9400229,700
Jun 12, 20243.07003.09003.01003.03003.0300262,100
Jun 11, 20243.00003.04002.95003.00003.0000149,400
Jun 10, 20242.99003.02002.96003.00003.0000167,900
Jun 7, 20243.10003.12002.97003.02003.0200381,200
Jun 6, 20243.10003.23003.09003.22003.2200170,900
Jun 5, 20243.12003.14003.08003.09003.0900137,600
Jun 4, 20243.13003.13003.00003.07003.0700404,900
Jun 3, 20243.24003.24003.10503.17003.1700294,700
May 31, 20243.30003.39003.20003.20003.2000303,000
May 30, 20243.23003.29003.17103.29003.2900318,800
May 29, 20243.23003.31003.18003.20003.2000345,800
May 28, 20243.16003.25503.09003.21003.2100571,700
May 24, 20243.07003.14503.03003.12003.1200364,100
May 23, 20243.13003.20002.99503.01003.0100451,300
May 22, 20243.25003.29603.11003.15003.1500423,000
May 21, 20243.45003.45003.21003.32003.3200554,900
May 20, 20243.21003.47503.16003.44003.44001,096,000
May 17, 20242.99003.18502.99003.16003.1600996,400
May 16, 20243.03003.03002.87002.92002.9200493,400
May 15, 20243.01003.10002.95003.01003.0100375,700
May 14, 20243.01003.08002.96002.97002.9700279,700
May 13, 20242.98003.02002.92003.02003.0200165,900
May 10, 20243.00003.05002.93002.99002.9900368,600
May 9, 20242.88003.00002.88002.94002.9400507,400
May 8, 20242.90002.94002.84002.85002.8500239,400
May 7, 20242.99003.00002.90002.90002.9000218,300
May 6, 20242.89003.06002.85002.96002.9600334,300
May 3, 20242.85002.90502.82002.84002.8400297,600
May 2, 20242.87002.92502.81002.85002.8500586,900
May 1, 20242.85003.03002.80502.87002.87001,030,600
Apr 30, 20243.07003.09002.93002.96002.9600349,400
Apr 29, 20243.17003.20003.11503.14003.1400234,200
Apr 26, 20243.08003.18003.04503.18003.1800375,900
Apr 25, 20242.99003.12002.92003.05003.0500656,300
Apr 24, 20243.01003.07002.99003.03003.0300234,800
Apr 23, 20242.96003.14002.95003.05003.0500384,500
Apr 22, 20243.14003.14002.95003.00003.0000795,700
Apr 19, 20243.18003.27503.15003.15003.1500329,500
Apr 18, 20243.26003.32003.18003.21003.2100301,000
Apr 17, 20243.22003.32003.19003.23003.2300286,600
Apr 16, 20243.15003.24003.15003.21003.2100358,900
Apr 15, 20243.25003.32003.07003.19003.1900741,500
Apr 12, 20243.33003.49503.14003.23003.23001,371,900
Apr 11, 20243.27003.28003.17003.24003.2400276,500
Apr 10, 20243.23003.27503.16003.23003.2300467,800
Apr 9, 20243.36003.46003.26003.29003.2900471,200
Apr 8, 20243.40003.47003.23003.34003.3400656,000
Apr 5, 20243.25003.48003.19003.36003.3600697,200
Apr 4, 20243.44003.46303.25003.29003.2900563,400
Apr 3, 20243.23003.50503.22603.45003.4500774,700
Apr 2, 20243.27003.27003.15003.21003.2100538,600

Related Tickers

EMPYF Empress Royalty Corp.
0.3197
+1.78%
 
TFPM Triple Flag Precious Metals Corp.
19.28
+0.68%
 
ASM Avino Silver & Gold Mines Ltd.
1.7500
-4.89%
 
ITRG Integra Resources Corp.
1.2200
-1.61%
 
HL Hecla Mining Company
5.48
-1.44%
 
SBSW Sibanye Stillwater Limited
4.5200
-1.31%
 
PLG Platinum Group Metals Ltd.
1.2100
-2.42%
 
GLGDF GoGold Resources Inc.
1.2100
+0.83%
 
MUX McEwen Mining Inc.
7.52
-0.40%
 
EMPR.V Empress Royalty Corp.
0.4675
+3.89%