Metalla Royalty & Streaming Ltd. Common Shares (MTA)
2.6200
-0.0300 (-1.13%)
NYSE · Last Trade: Apr 7th, 6:51 PM EDT
Historical Prices For Metalla Royalty & Streaming Ltd. Common Shares (MTA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 2.59 | 2.75 | 2.53 | 2.62 | 483,495 | 2.62 |
| 4/04/2025 | 2.77 | 2.83 | 2.64 | 2.65 | 740,895 | 2.65 |
| 4/03/2025 | 2.69 | 2.89 | 2.68 | 2.84 | 415,252 | 2.84 |
| 4/02/2025 | 2.81 | 2.90 | 2.81 | 2.86 | 236,359 | 2.86 |
| 4/01/2025 | 2.84 | 2.88 | 2.76 | 2.82 | 306,015 | 2.82 |
| 3/31/2025 | 2.97 | 2.97 | 2.86 | 2.86 | 487,558 | 2.86 |
| 3/28/2025 | 3.10 | 3.11 | 2.95 | 2.95 | 419,996 | 2.95 |
| 3/27/2025 | 3.03 | 3.10 | 2.96 | 3.07 | 326,884 | 3.07 |
| 3/26/2025 | 3.01 | 3.07 | 2.94 | 2.95 | 161,413 | 2.95 |
| 3/25/2025 | 2.99 | 3.15 | 2.99 | 3.01 | 225,539 | 3.01 |
| 3/24/2025 | 2.99 | 3.06 | 2.96 | 2.98 | 266,696 | 2.98 |
| 3/21/2025 | 3.00 | 3.01 | 2.93 | 2.98 | 304,955 | 2.98 |
| 3/20/2025 | 2.99 | 3.06 | 2.95 | 3.00 | 379,524 | 3.00 |
| 3/19/2025 | 2.96 | 3.08 | 2.95 | 3.02 | 280,402 | 3.02 |
| 3/18/2025 | 3.15 | 3.17 | 3.03 | 3.04 | 359,099 | 3.04 |
| 3/17/2025 | 3.07 | 3.10 | 3.01 | 3.06 | 409,293 | 3.06 |
| 3/14/2025 | 2.98 | 3.08 | 2.87 | 3.08 | 1,504,123 | 3.08 |
| 3/13/2025 | 2.85 | 2.96 | 2.84 | 2.92 | 372,498 | 2.92 |
| 3/12/2025 | 2.78 | 2.90 | 2.76 | 2.87 | 195,556 | 2.87 |
| 3/11/2025 | 2.63 | 2.86 | 2.63 | 2.74 | 501,552 | 2.74 |
| 3/10/2025 | 2.72 | 2.73 | 2.60 | 2.61 | 418,702 | 2.61 |
| 3/07/2025 | 2.78 | 2.90 | 2.71 | 2.73 | 295,004 | 2.73 |
| 3/06/2025 | 2.83 | 2.87 | 2.76 | 2.78 | 246,413 | 2.78 |
| 3/05/2025 | 2.69 | 2.87 | 2.66 | 2.87 | 437,434 | 2.87 |
| 3/04/2025 | 2.75 | 2.75 | 2.65 | 2.69 | 353,140 | 2.69 |
| 3/03/2025 | 2.76 | 2.84 | 2.67 | 2.68 | 300,265 | 2.68 |
| 2/28/2025 | 2.71 | 2.77 | 2.68 | 2.75 | 167,415 | 2.75 |
| 2/27/2025 | 2.81 | 2.83 | 2.76 | 2.78 | 195,389 | 2.78 |
| 2/26/2025 | 2.79 | 2.89 | 2.79 | 2.87 | 295,805 | 2.87 |
| 2/25/2025 | 2.92 | 2.92 | 2.79 | 2.83 | 398,052 | 2.83 |
| 2/24/2025 | 2.95 | 2.99 | 2.82 | 2.92 | 241,671 | 2.92 |
| 2/21/2025 | 3.13 | 3.15 | 2.94 | 2.97 | 313,384 | 2.97 |
| 2/20/2025 | 3.11 | 3.21 | 3.11 | 3.15 | 133,548 | 3.15 |
| 2/19/2025 | 3.21 | 3.21 | 3.08 | 3.12 | 263,390 | 3.12 |
| 2/18/2025 | 3.24 | 3.29 | 3.20 | 3.21 | 211,939 | 3.21 |
| 2/14/2025 | 3.37 | 3.37 | 3.22 | 3.22 | 284,619 | 3.22 |
| 2/13/2025 | 3.35 | 3.37 | 3.30 | 3.37 | 110,842 | 3.37 |
| 2/12/2025 | 3.26 | 3.35 | 3.24 | 3.32 | 145,366 | 3.32 |
| 2/11/2025 | 3.28 | 3.29 | 3.19 | 3.26 | 243,114 | 3.26 |
| 2/10/2025 | 3.28 | 3.40 | 3.25 | 3.28 | 341,541 | 3.28 |
| 2/07/2025 | 3.27 | 3.30 | 3.21 | 3.25 | 333,353 | 3.25 |
| 2/06/2025 | 3.25 | 3.25 | 3.18 | 3.22 | 245,720 | 3.22 |
| 2/05/2025 | 3.10 | 3.34 | 3.08 | 3.29 | 626,737 | 3.29 |
| 2/04/2025 | 2.93 | 3.08 | 2.92 | 3.04 | 468,899 | 3.04 |
| 2/03/2025 | 2.86 | 2.93 | 2.84 | 2.89 | 316,316 | 2.89 |
| 1/31/2025 | 2.95 | 2.96 | 2.85 | 2.85 | 353,479 | 2.85 |
| 1/30/2025 | 2.80 | 2.95 | 2.79 | 2.93 | 386,131 | 2.93 |
| 1/29/2025 | 2.74 | 2.79 | 2.71 | 2.78 | 215,294 | 2.78 |
| 1/28/2025 | 2.72 | 2.77 | 2.69 | 2.74 | 294,382 | 2.74 |
| 1/27/2025 | 2.76 | 2.76 | 2.67 | 2.71 | 392,069 | 2.71 |
| 1/24/2025 | 2.67 | 2.80 | 2.66 | 2.80 | 500,121 | 2.80 |
| 1/23/2025 | 2.61 | 2.68 | 2.60 | 2.61 | 206,387 | 2.61 |
| 1/22/2025 | 2.70 | 2.71 | 2.63 | 2.65 | 229,977 | 2.65 |
| 1/21/2025 | 2.68 | 2.75 | 2.65 | 2.67 | 317,419 | 2.67 |
| 1/17/2025 | 2.74 | 2.76 | 2.67 | 2.71 | 421,062 | 2.71 |
| 1/16/2025 | 2.73 | 2.79 | 2.73 | 2.75 | 224,989 | 2.75 |
| 1/15/2025 | 2.67 | 2.75 | 2.63 | 2.72 | 321,839 | 2.72 |
| 1/14/2025 | 2.54 | 2.67 | 2.53 | 2.66 | 272,962 | 2.66 |
| 1/13/2025 | 2.59 | 2.61 | 2.52 | 2.53 | 279,376 | 2.53 |
| 1/10/2025 | 2.67 | 2.74 | 2.62 | 2.62 | 374,599 | 2.62 |
| 1/08/2025 | 2.58 | 2.65 | 2.53 | 2.62 | 332,796 | 2.62 |