Canada markets closed

Metalla Royalty & Streaming Ltd. (MTA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
10.35-0.25 (-2.36%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 202010.5910.5910.3110.3510.3512,400
Oct. 22, 202010.5710.6910.3210.6010.6036,900
Oct. 21, 202010.8011.0510.7010.8510.8539,500
Oct. 20, 202010.8510.8710.6010.7410.7414,600
Oct. 19, 202011.0011.0010.6810.8010.8015,800
Oct. 16, 202011.0311.1310.7210.9410.9439,400
Oct. 15, 202010.8911.1210.7510.9510.9514,100
Oct. 14, 202011.0311.3010.9110.9610.9627,700
Oct. 13, 202011.1911.6210.8411.0011.0051,500
Oct. 09, 202010.0910.9510.0910.8610.8639,700
Oct. 08, 202010.0310.339.929.999.9917,500
Oct. 07, 20209.8010.039.7110.0310.0349,500
Oct. 06, 202010.0710.119.709.709.7060,100
Oct. 05, 202010.1110.4410.0010.0610.0631,300
Oct. 02, 202010.8410.8410.1510.2610.2622,600
Oct. 01, 202010.7910.7910.3910.6310.6327,400
Sep. 30, 202010.7610.8210.2510.4610.4646,100
Sep. 29, 202011.0011.0010.6010.8210.8228,800
Sep. 28, 202010.5810.8910.3010.8310.8327,000
Sep. 25, 202010.9910.9910.1910.5410.5427,700
Sep. 24, 20209.9110.799.4510.5510.5598,700
Sep. 23, 202010.9610.9710.0010.1510.15119,900
Sep. 22, 202011.0011.2410.7210.9510.9544,500
Sep. 21, 202011.0111.0510.6010.7810.7853,000
Sep. 18, 202011.0511.3510.9411.1511.1528,200
Sep. 17, 202011.0011.3010.8811.1411.1437,800
Sep. 16, 202011.3011.3010.8511.0811.0847,200
Sep. 15, 202010.9011.1810.6210.9510.95190,600
Sep. 14, 202010.7710.8910.6310.7810.7873,500
Sep. 11, 202010.8311.2110.6510.7210.7241,700
Sep. 10, 202011.2711.6510.8911.1111.1160,700
Sep. 09, 202011.0011.6010.8611.2311.2358,900
Sep. 08, 202010.4111.2510.4111.0011.0063,000
Sep. 04, 202011.3411.4510.7011.2111.2157,300
Sep. 03, 202011.9712.5611.3111.5911.5983,800
Sep. 02, 202012.4012.5011.7211.8511.8566,900
Sep. 01, 202012.5612.7111.6712.5212.52175,500
Aug. 31, 202011.7112.0811.4411.8611.86117,200
Aug. 28, 202011.2511.8011.1911.3711.3736,900
Aug. 27, 202011.3111.5510.9011.2411.2449,200
Aug. 26, 202010.6011.3210.6011.1711.1768,000
Aug. 25, 202010.8011.1010.5310.5710.5753,400
Aug. 24, 202011.7111.9010.3710.6010.6097,500
Aug. 21, 202012.0012.0011.5011.6111.6131,800
Aug. 20, 202011.9812.2611.7412.0312.0364,700
Aug. 19, 202012.1612.1911.4512.0012.0072,500
Aug. 18, 202012.7412.9812.0712.3112.3194,400
Aug. 17, 202012.9912.9912.2012.4312.43150,600
Aug. 14, 202012.6512.9912.2012.6012.6067,000
Aug. 13, 202012.4913.0012.3512.7712.7780,300
Aug. 12, 202011.8012.8111.8012.2012.20123,300
Aug. 11, 202012.0112.7011.2411.7711.77216,900
Aug. 10, 202012.6013.4712.5013.0813.08187,200
Aug. 07, 202011.6812.3511.4612.0512.05154,400
Aug. 06, 202012.3512.5011.4711.7211.72112,100
Aug. 05, 202012.4812.9011.8111.9011.90179,400
Aug. 04, 202011.6712.2411.5811.9011.90174,200
Jul. 31, 202010.4810.8810.2010.6310.6385,100
Jul. 30, 202010.0110.359.3910.1710.1778,600
Jul. 29, 202010.0210.309.5810.0110.01107,100
Jul. 28, 20209.0010.209.009.719.71215,100
Jul. 27, 20208.519.008.519.009.00228,400
Jul. 24, 20208.258.408.138.258.2574,200
Jul. 23, 20208.488.527.787.887.88105,600
Jul. 22, 20208.298.508.148.338.33128,900
Jul. 21, 20208.008.297.858.258.25110,000
Jul. 20, 20207.577.907.477.857.85107,800
Jul. 17, 20207.307.617.257.517.5185,900
Jul. 16, 20207.237.377.187.257.2534,800
Jul. 15, 20207.187.307.137.307.3036,900
Jul. 14, 20207.057.257.037.157.1544,800
Jul. 13, 20207.297.357.087.087.0862,800
Jul. 10, 20207.397.517.097.167.1670,300
Jul. 09, 20207.227.507.157.407.4083,100
Jul. 08, 20207.257.327.137.237.23112,000
Jul. 07, 20207.197.307.027.057.05109,400
Jul. 06, 20207.257.287.067.107.10147,800
Jul. 03, 20207.197.207.067.107.1024,600
Jul. 02, 20207.127.157.007.047.04103,200
Jun. 30, 20207.187.357.057.207.2093,000
Jun. 29, 20207.357.356.857.157.1573,400
Jun. 26, 20207.307.357.127.317.3169,100
Jun. 25, 20207.397.397.157.357.3542,700
Jun. 24, 20207.347.657.167.397.39107,000
Jun. 23, 20207.607.737.307.377.37312,900
Jun. 22, 20208.108.117.868.118.1145,400
Jun. 19, 20207.958.137.757.767.7648,600
Jun. 18, 20207.957.957.757.857.8519,100
Jun. 17, 20207.998.007.847.907.9018,700
Jun. 16, 20207.908.057.797.857.8517,000
Jun. 15, 20207.557.957.517.877.8734,200
Jun. 12, 20207.578.007.577.627.6217,200
Jun. 11, 20208.008.157.527.637.6361,900
Jun. 10, 20207.958.207.608.048.0457,700
Jun. 09, 20208.018.057.808.018.0133,800
Jun. 08, 20207.808.107.707.957.9541,200
Jun. 05, 20207.627.807.387.707.7056,200
Jun. 04, 20207.758.227.717.917.9142,500
Jun. 03, 20207.707.817.357.607.6047,000
Jun. 02, 20208.348.347.757.757.7538,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...