Canada markets open in 3 hours 29 minutes

Metalla Royalty & Streaming Ltd. (MTA)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
3.1900-0.0400 (-1.24%)
At close: 04:00PM EDT
3.2300 +0.04 (+1.25%)
After hours: 07:35PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 22, 20233.11003.20003.07003.08003.0800400,300
Dec 21, 20233.10003.10003.03503.06003.0600368,900
Dec 20, 20233.29003.29003.05003.06003.0600468,000
Dec 19, 20233.15003.33003.12003.26003.2600357,800
Dec 18, 20233.25003.25003.05003.11003.1100579,800
Dec 15, 20233.50003.54003.22003.22003.22001,839,800
Dec 14, 20233.49003.65003.44003.52003.5200671,400
Dec 13, 20233.14003.47003.13003.43003.4300776,300
Dec 12, 20233.35003.35003.14003.15003.1500624,500
Dec 11, 20233.03003.33003.01003.32003.3200803,300
Dec 08, 20233.03003.12003.02003.07003.0700199,300
Dec 07, 20233.08003.12003.04003.06003.0600265,600
Dec 06, 20233.04003.20003.04003.05003.0500333,800
Dec 05, 20233.13003.18003.03003.04003.0400320,300
Dec 04, 20233.25003.26003.14003.19003.1900316,400
Dec 01, 20233.22003.28503.15003.26003.2600283,400
Nov 30, 20233.21003.21003.10003.21003.2100374,200
Nov 29, 20233.33003.36903.20003.24003.2400346,100
Nov 28, 20233.26003.35003.21503.33003.3300315,700
Nov 27, 20233.30003.35003.17503.26003.2600496,200
Nov 24, 20233.00003.34803.00003.28003.2800793,400
Nov 22, 20232.84002.88002.79002.81002.8100192,200
Nov 21, 20232.79002.89002.77002.85002.8500356,400
Nov 20, 20232.69002.79002.69002.77002.7700188,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...