Metalla Royalty & Streaming Ltd. (MTA.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 12:08PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.1000 | 4.1700 | 4.0200 | 4.1000 | 4.1000 | 27,640 |
| Apr 24, 2024 | 4.1300 | 4.1700 | 4.1000 | 4.1000 | 4.1000 | 10,700 |
| Apr 23, 2024 | 4.0300 | 4.2500 | 4.0300 | 4.1400 | 4.1400 | 49,200 |
| Apr 22, 2024 | 4.2500 | 4.2600 | 4.0600 | 4.0800 | 4.0800 | 52,600 |
| Apr 19, 2024 | 4.3300 | 4.4600 | 4.3300 | 4.3300 | 4.3300 | 25,000 |
| Apr 18, 2024 | 4.5100 | 4.5200 | 4.3800 | 4.3800 | 4.3800 | 22,000 |
| Apr 17, 2024 | 4.4200 | 4.5800 | 4.4200 | 4.4400 | 4.4400 | 18,700 |
| Apr 16, 2024 | 4.4100 | 4.4700 | 4.3500 | 4.4300 | 4.4300 | 25,200 |
| Apr 15, 2024 | 4.6100 | 4.6100 | 4.2300 | 4.3500 | 4.3500 | 86,400 |
| Apr 12, 2024 | 4.5300 | 4.8000 | 4.3300 | 4.4300 | 4.4300 | 122,000 |
| Apr 11, 2024 | 4.4500 | 4.4700 | 4.3500 | 4.4300 | 4.4300 | 55,100 |
| Apr 10, 2024 | 4.4900 | 4.4900 | 4.3000 | 4.3800 | 4.3800 | 93,900 |
| Apr 09, 2024 | 4.6500 | 4.7000 | 4.4150 | 4.4500 | 4.4500 | 58,400 |
| Apr 08, 2024 | 4.6500 | 4.7200 | 4.4000 | 4.4700 | 4.4700 | 108,100 |
| Apr 05, 2024 | 4.4400 | 4.7200 | 4.3500 | 4.5500 | 4.5500 | 106,000 |
| Apr 04, 2024 | 4.6700 | 4.6700 | 4.4100 | 4.4100 | 4.4100 | 58,400 |
| Apr 03, 2024 | 4.4300 | 4.7500 | 4.3700 | 4.6300 | 4.6300 | 355,200 |
| Apr 02, 2024 | 4.4100 | 4.4300 | 4.2800 | 4.3500 | 4.3500 | 42,200 |
| Apr 01, 2024 | 4.2700 | 4.4200 | 4.2500 | 4.3100 | 4.3100 | 67,400 |
| Mar 28, 2024 | 4.1200 | 4.3000 | 4.1100 | 4.2200 | 4.2200 | 28,300 |
| Mar 27, 2024 | 4.0000 | 4.1200 | 3.9800 | 4.1100 | 4.1100 | 16,200 |
| Mar 26, 2024 | 4.0800 | 4.0800 | 3.9500 | 4.0100 | 4.0100 | 13,100 |
| Mar 25, 2024 | 4.0000 | 4.1400 | 3.9700 | 3.9800 | 3.9800 | 16,900 |
| Mar 22, 2024 | 4.1200 | 4.1200 | 3.9750 | 3.9900 | 3.9900 | 16,100 |
| Mar 21, 2024 | 4.3000 | 4.3000 | 4.0600 | 4.0700 | 4.0700 | 41,900 |
| Mar 20, 2024 | 3.9100 | 4.1600 | 3.9100 | 4.1300 | 4.1300 | 265,900 |
| Mar 19, 2024 | 4.0100 | 4.0300 | 3.9100 | 3.9100 | 3.9100 | 21,500 |
| Mar 18, 2024 | 4.2500 | 4.2500 | 4.0400 | 4.0600 | 4.0600 | 29,700 |
| Mar 15, 2024 | 4.1500 | 4.3000 | 4.1400 | 4.2700 | 4.2700 | 86,600 |
| Mar 14, 2024 | 4.2300 | 4.2300 | 4.1300 | 4.1400 | 4.1400 | 19,100 |
| Mar 13, 2024 | 4.0400 | 4.2500 | 4.0400 | 4.2200 | 4.2200 | 39,700 |
| Mar 12, 2024 | 4.1300 | 4.1300 | 3.9300 | 3.9300 | 3.9300 | 17,400 |
| Mar 11, 2024 | 3.8000 | 4.1800 | 3.8000 | 4.1100 | 4.1100 | 75,500 |
| Mar 08, 2024 | 3.7600 | 3.8400 | 3.7300 | 3.8300 | 3.8300 | 43,000 |
| Mar 07, 2024 | 3.7800 | 3.7800 | 3.6500 | 3.7200 | 3.7200 | 35,000 |
| Mar 06, 2024 | 3.6100 | 3.8200 | 3.6100 | 3.6700 | 3.6700 | 74,800 |
| Mar 05, 2024 | 3.7400 | 3.7400 | 3.6000 | 3.6200 | 3.6200 | 30,200 |
| Mar 04, 2024 | 3.4700 | 3.7400 | 3.4700 | 3.7400 | 3.7400 | 95,400 |
| Mar 01, 2024 | 3.1900 | 3.5000 | 3.1800 | 3.4300 | 3.4300 | 50,800 |
| Feb 29, 2024 | 3.2600 | 3.3100 | 3.2000 | 3.2400 | 3.2400 | 45,600 |
| Feb 28, 2024 | 3.3400 | 3.3700 | 3.2200 | 3.2400 | 3.2400 | 61,100 |
| Feb 27, 2024 | 3.3600 | 3.4200 | 3.3200 | 3.3900 | 3.3900 | 32,400 |
| Feb 26, 2024 | 3.2200 | 3.3400 | 3.1300 | 3.3300 | 3.3300 | 57,800 |
| Feb 23, 2024 | 3.2900 | 3.3400 | 3.2000 | 3.2300 | 3.2300 | 40,700 |
| Feb 22, 2024 | 3.3700 | 3.3900 | 3.2500 | 3.2700 | 3.2700 | 40,600 |
| Feb 21, 2024 | 3.4800 | 3.4800 | 3.3800 | 3.3800 | 3.3800 | 55,000 |
| Feb 20, 2024 | 3.5800 | 3.6000 | 3.4700 | 3.4900 | 3.4900 | 66,900 |
| Feb 16, 2024 | 3.5300 | 3.5700 | 3.5000 | 3.5400 | 3.5400 | 38,300 |
| Feb 15, 2024 | 3.4400 | 3.5500 | 3.4400 | 3.5300 | 3.5300 | 34,000 |
| Feb 14, 2024 | 3.4200 | 3.4800 | 3.3900 | 3.4200 | 3.4200 | 25,500 |
| Feb 13, 2024 | 3.5800 | 3.5800 | 3.3600 | 3.4400 | 3.4400 | 69,400 |
| Feb 12, 2024 | 3.5500 | 3.5900 | 3.5200 | 3.5900 | 3.5900 | 9,300 |
| Feb 09, 2024 | 3.4800 | 3.5600 | 3.4600 | 3.4600 | 3.4600 | 39,500 |
| Feb 08, 2024 | 3.5500 | 3.5800 | 3.4500 | 3.5500 | 3.5500 | 74,800 |
| Feb 07, 2024 | 3.6300 | 3.6500 | 3.5400 | 3.5400 | 3.5400 | 109,600 |
| Feb 06, 2024 | 3.5800 | 3.7000 | 3.5800 | 3.6600 | 3.6600 | 13,800 |
| Feb 05, 2024 | 3.8200 | 3.8200 | 3.6200 | 3.6200 | 3.6200 | 31,900 |
| Feb 02, 2024 | 3.8800 | 3.8800 | 3.7800 | 3.8000 | 3.8000 | 540,500 |
| Feb 01, 2024 | 3.8900 | 4.0100 | 3.8800 | 3.8800 | 3.8800 | 12,900 |
| Jan 31, 2024 | 3.8100 | 3.8700 | 3.7800 | 3.8500 | 3.8500 | 41,000 |
| Jan 30, 2024 | 3.7000 | 3.8300 | 3.6900 | 3.8300 | 3.8300 | 160,400 |
| Jan 29, 2024 | 3.9200 | 3.9200 | 3.5000 | 3.5000 | 3.5000 | 448,400 |
| Jan 26, 2024 | 3.9200 | 3.9500 | 3.8800 | 3.8800 | 3.8800 | 8,900 |
| Jan 25, 2024 | 3.9300 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 9,800 |
| Jan 24, 2024 | 4.1100 | 4.1100 | 3.8900 | 3.9000 | 3.9000 | 30,500 |
| Jan 23, 2024 | 4.0400 | 4.1400 | 4.0400 | 4.0900 | 4.0900 | 12,800 |
| Jan 22, 2024 | 4.0200 | 4.0700 | 3.9700 | 4.0300 | 4.0300 | 25,800 |
| Jan 19, 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0600 | 4.0600 | 25,100 |
| Jan 18, 2024 | 4.0800 | 4.1300 | 4.0400 | 4.0600 | 4.0600 | 16,700 |
| Jan 17, 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0800 | 4.0800 | 19,600 |
| Jan 16, 2024 | 4.0900 | 4.0900 | 4.0200 | 4.0600 | 4.0600 | 78,700 |
| Jan 15, 2024 | 4.1600 | 4.1600 | 4.0600 | 4.0600 | 4.0600 | 6,100 |
| Jan 12, 2024 | 4.0000 | 4.2700 | 3.9900 | 4.1400 | 4.1400 | 185,000 |
| Jan 11, 2024 | 4.0800 | 4.1200 | 4.0100 | 4.0800 | 4.0800 | 24,100 |
| Jan 10, 2024 | 4.0800 | 4.1100 | 4.0500 | 4.0900 | 4.0900 | 19,300 |
| Jan 09, 2024 | 4.1100 | 4.1500 | 4.0700 | 4.0700 | 4.0700 | 25,200 |
| Jan 08, 2024 | 4.1400 | 4.1900 | 4.0900 | 4.1200 | 4.1200 | 27,200 |
| Jan 05, 2024 | 4.2600 | 4.2900 | 4.1400 | 4.1800 | 4.1800 | 10,000 |
| Jan 04, 2024 | 4.2300 | 4.3300 | 4.1700 | 4.2400 | 4.2400 | 46,000 |
| Jan 03, 2024 | 3.9900 | 4.1300 | 3.9900 | 4.1300 | 4.1300 | 36,100 |
| Jan 02, 2024 | 4.0500 | 4.0900 | 3.9900 | 4.0500 | 4.0500 | 36,700 |
| Dec 29, 2023 | 4.0600 | 4.0700 | 3.9900 | 4.0500 | 4.0500 | 23,000 |
| Dec 28, 2023 | 4.0900 | 4.1200 | 4.0300 | 4.0500 | 4.0500 | 27,100 |
| Dec 27, 2023 | 4.0600 | 4.1800 | 4.0600 | 4.1500 | 4.1500 | 24,100 |
| Dec 22, 2023 | 4.1500 | 4.2200 | 4.0800 | 4.0900 | 4.0900 | 51,500 |
| Dec 21, 2023 | 4.0800 | 4.1200 | 4.0300 | 4.0700 | 4.0700 | 57,500 |
| Dec 20, 2023 | 4.3500 | 4.3500 | 4.0800 | 4.0800 | 4.0800 | 35,100 |
| Dec 19, 2023 | 4.1500 | 4.4500 | 4.1500 | 4.3600 | 4.3600 | 49,600 |
| Dec 18, 2023 | 4.3300 | 4.3400 | 4.1000 | 4.2000 | 4.2000 | 51,400 |
| Dec 15, 2023 | 4.7200 | 4.7500 | 4.3300 | 4.3400 | 4.3400 | 100,300 |
| Dec 14, 2023 | 4.7100 | 4.9000 | 4.6300 | 4.7300 | 4.7300 | 63,100 |
| Dec 13, 2023 | 4.2200 | 4.6600 | 4.2200 | 4.6600 | 4.6600 | 110,300 |
| Dec 12, 2023 | 4.4700 | 4.4800 | 4.2200 | 4.2200 | 4.2200 | 41,400 |
| Dec 11, 2023 | 4.0600 | 4.5100 | 4.0600 | 4.4800 | 4.4800 | 231,000 |
| Dec 08, 2023 | 4.1200 | 4.2000 | 4.0900 | 4.1350 | 4.1350 | 45,100 |
| Dec 07, 2023 | 4.2100 | 4.2200 | 4.1400 | 4.1600 | 4.1600 | 29,400 |
| Dec 06, 2023 | 4.1600 | 4.2500 | 4.1100 | 4.1500 | 4.1500 | 201,800 |
| Dec 05, 2023 | 4.2800 | 4.2800 | 4.1200 | 4.1500 | 4.1500 | 25,800 |
| Dec 04, 2023 | 4.4400 | 4.4400 | 4.2600 | 4.2800 | 4.2800 | 24,400 |
| Dec 01, 2023 | 4.2800 | 4.4400 | 4.2700 | 4.4400 | 4.4400 | 31,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.