Canada markets closed

Metalla Royalty & Streaming Ltd. (MTA)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
3.1600+0.2400 (+8.22%)
At close: 04:00PM EDT
3.1200 -0.04 (-1.27%)
After hours: 06:56PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20242.99003.18502.99003.16003.1600988,936
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 09, 20242.88003.00002.88002.94002.9400507,400
May 08, 20242.90002.94002.84002.85002.8500239,400
May 07, 20242.99003.00002.90002.90002.9000218,300
May 06, 20242.89003.06002.85002.96002.9600334,300
May 03, 20242.85002.90502.82002.84002.8400297,600
May 02, 20242.87002.92502.81002.85002.8500586,900
May 01, 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 09, 20243.36003.46003.26003.29003.2900471,200
Apr 08, 20243.40003.47003.23003.34003.3400656,000
Apr 05, 20243.25003.48003.19003.36003.3600697,200
Apr 04, 20243.44003.46303.25003.29003.2900563,400
Apr 03, 20243.23003.50503.22603.45003.4500774,700
Apr 02, 20243.27003.27003.15003.21003.2100538,600
Apr 01, 20243.20003.27503.12003.21003.2100639,100
Mar 28, 20243.08003.18003.02003.11003.1100373,100
Mar 27, 20242.96003.04002.95003.04003.0400174,900
Mar 26, 20243.01003.01502.91502.94002.9400161,500
Mar 25, 20242.96003.06002.93002.94002.9400207,200
Mar 22, 20242.98003.04002.92502.94002.9400202,600
Mar 21, 20243.13003.18003.00003.00003.0000322,300
Mar 20, 20242.88003.10002.88003.07003.0700414,600
Mar 19, 20242.98002.98002.88002.90002.9000327,800
Mar 18, 20243.18003.18002.98103.02003.0200477,400
Mar 15, 20243.07003.18503.07003.15003.15001,213,900
Mar 14, 20243.12003.15003.04003.05003.0500491,700
Mar 13, 20243.01003.16903.00003.14003.1400562,200
Mar 12, 20243.03003.03002.90502.95002.9500505,400
Mar 11, 20242.87003.10002.84003.07003.07001,101,900
Mar 08, 20242.82002.86002.76502.83002.8300787,400
Mar 07, 20242.77002.79002.70102.78002.7800386,500
Mar 06, 20242.68002.82002.68002.74002.7400617,000
Mar 05, 20242.77002.78002.64102.68002.6800540,800
Mar 04, 20242.57002.76002.56002.74002.7400785,800
Mar 01, 20242.40002.59002.34002.55002.5500530,500
Feb 29, 20242.45002.46002.35002.40002.4000326,500
Feb 28, 20242.50002.50002.37002.40002.4000604,700
Feb 27, 20242.47002.53002.45502.51002.5100419,200
Feb 26, 20242.39002.49002.32002.49002.4900585,700
Feb 23, 20242.42002.48002.37002.39002.3900989,900
Feb 22, 20242.50002.51002.41002.42002.4200538,100
Feb 21, 20242.58002.58002.50002.51002.5100328,800
Feb 20, 20242.64002.68002.56502.58002.5800545,200
Feb 16, 20242.63002.66002.58002.64002.6400256,500
Feb 15, 20242.55002.64802.55002.62002.6200365,600
Feb 14, 20242.54002.58002.51002.53002.5300314,800
Feb 13, 20242.61002.62002.49002.53002.5300472,600
Feb 12, 20242.59002.67002.59002.67002.6700249,400
Feb 09, 20242.65002.68002.59002.62002.6200260,900
Feb 08, 20242.64002.67002.55502.65002.6500517,300
Feb 07, 20242.71002.72002.64002.66002.6600393,200
Feb 06, 20242.68002.75002.65002.69002.6900252,300
Feb 05, 20242.80002.82002.66002.66002.6600361,400
Feb 02, 20242.91002.92002.81002.84002.8400312,500
Feb 01, 20242.83003.01902.83002.97002.9700305,700
Jan 31, 20242.83002.91002.80002.80002.8000378,900
Jan 30, 20242.86002.86002.75002.86002.8600588,900
Jan 29, 20242.91002.92002.86002.91002.9100386,700
Jan 26, 20242.93002.95002.88002.89002.8900156,500
Jan 25, 20242.94002.94002.88002.93002.9300258,500
Jan 24, 20243.08003.08002.88002.89002.8900483,200
Jan 23, 20243.03003.08002.98003.05003.0500300,300
Jan 22, 20243.01003.03002.95003.03003.0300311,100
Jan 19, 20243.04003.05802.96503.03003.0300303,500
Jan 18, 20243.02003.06002.99003.00003.0000280,700
Jan 17, 20243.00003.03002.96003.03003.0300450,800
Jan 16, 20243.06003.08003.00003.02003.0200786,600
Jan 12, 20243.10003.20003.00003.11003.1100455,300
Jan 11, 20243.03003.07003.00003.04003.0400421,900
Jan 10, 20243.06003.07503.03003.06003.0600199,600
Jan 09, 20243.10003.10203.03003.03003.0300396,500
Jan 08, 20243.11003.13503.05203.10003.1000291,300
Jan 05, 20243.20003.22003.10003.15003.1500439,400
Jan 04, 20243.11003.25003.11003.20003.2000536,500
Jan 03, 20243.00003.11003.00003.07003.0700581,600
Jan 02, 20243.05003.07503.00003.00003.0000475,500
Dec 29, 20233.05003.08703.01003.08003.0800462,800
Dec 28, 20233.11003.13503.05003.06003.0600250,300
Dec 27, 20233.10003.18003.09003.12003.1200268,300
Dec 26, 20233.07003.13503.07003.07003.0700216,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...