Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metalla Royalty and Streaming Ltd (NY: MTA )

3.270 +0.040 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.450 2.460 2.350 2.400 326,518 +0.00(+0.00%)
Feb 28, 2024 2.500 2.500 2.370 2.400 603,796 -0.11(-4.38%)
Feb 27, 2024 2.470 2.530 2.455 2.510 419,210 +0.02(+0.80%)
Feb 26, 2024 2.390 2.490 2.320 2.490 585,557 +0.10(+4.18%)
Feb 23, 2024 2.420 2.480 2.370 2.390 989,925 -0.03(-1.24%)
Feb 22, 2024 2.500 2.510 2.410 2.420 538,090 -0.09(-3.59%)
Feb 21, 2024 2.580 2.580 2.500 2.510 328,766 -0.07(-2.71%)
Feb 20, 2024 2.640 2.680 2.565 2.580 545,237 -0.06(-2.27%)
Feb 16, 2024 2.630 2.660 2.580 2.640 256,509 +0.02(+0.76%)
Feb 15, 2024 2.550 2.648 2.550 2.620 365,550 +0.09(+3.56%)
Feb 14, 2024 2.540 2.580 2.510 2.530 314,820 +0.00(+0.00%)
Feb 13, 2024 2.610 2.620 2.490 2.530 472,644 -0.14(-5.24%)
Feb 12, 2024 2.590 2.670 2.590 2.670 249,407 +0.05(+1.91%)
Feb 09, 2024 2.650 2.680 2.590 2.620 260,909 -0.03(-1.13%)
Feb 08, 2024 2.640 2.670 2.555 2.650 517,259 -0.01(-0.38%)
Feb 07, 2024 2.710 2.720 2.640 2.660 392,945 -0.03(-1.12%)
Feb 06, 2024 2.680 2.750 2.650 2.690 249,740 +0.03(+1.13%)
Feb 05, 2024 2.800 2.820 2.660 2.660 361,362 -0.18(-6.34%)
Feb 02, 2024 2.910 2.920 2.810 2.840 312,574 -0.13(-4.38%)
Feb 01, 2024 2.830 3.019 2.830 2.970 305,552 +0.17(+6.07%)
Jan 31, 2024 2.830 2.910 2.800 2.800 378,909 -0.06(-2.10%)
Jan 30, 2024 2.860 2.860 2.750 2.860 589,088 -0.05(-1.72%)
Jan 29, 2024 2.910 2.920 2.860 2.910 383,936 +0.02(+0.69%)
Jan 26, 2024 2.930 2.950 2.880 2.890 156,493 -0.04(-1.37%)
Jan 25, 2024 2.940 2.940 2.880 2.930 258,534 +0.04(+1.38%)
Jan 24, 2024 3.080 3.080 2.880 2.890 483,188 -0.16(-5.25%)
Jan 23, 2024 3.030 3.080 2.980 3.050 299,232 +0.02(+0.66%)
Jan 22, 2024 3.010 3.030 2.950 3.030 311,147 +0.00(+0.00%)
Jan 19, 2024 3.040 3.058 2.965 3.030 303,472 +0.03(+1.00%)
Jan 18, 2024 3.020 3.060 2.990 3.000 280,658 -0.03(-0.99%)
Jan 17, 2024 3.000 3.030 2.960 3.030 450,798 +0.01(+0.33%)
Jan 16, 2024 3.060 3.080 3.000 3.020 786,613 -0.09(-2.89%)
Jan 12, 2024 3.100 3.200 3.000 3.110 455,309 +0.07(+2.30%)
Jan 11, 2024 3.030 3.070 3.000 3.040 421,886 -0.02(-0.65%)
Jan 10, 2024 3.060 3.075 3.030 3.060 199,634 +0.03(+0.99%)
Jan 09, 2024 3.100 3.102 3.030 3.030 396,517 -0.07(-2.26%)
Jan 08, 2024 3.110 3.135 3.052 3.100 291,300 -0.05(-1.59%)
Jan 05, 2024 3.200 3.220 3.100 3.150 439,626 -0.05(-1.56%)
Jan 04, 2024 3.110 3.250 3.110 3.200 536,134 +0.13(+4.23%)
Jan 03, 2024 3.000 3.110 3.000 3.070 579,920 +0.07(+2.33%)
Jan 02, 2024 3.050 3.075 3.000 3.000 474,303 -0.08(-2.60%)
Dec 29, 2023 3.050 3.087 3.010 3.080 462,798 +0.02(+0.65%)
Dec 28, 2023 3.110 3.135 3.050 3.060 250,250 -0.06(-1.92%)
Dec 27, 2023 3.100 3.180 3.090 3.120 268,306 +0.05(+1.63%)
Dec 26, 2023 3.070 3.135 3.070 3.070 216,400 -0.01(-0.32%)
Dec 22, 2023 3.110 3.200 3.070 3.080 400,282 +0.02(+0.65%)
Dec 21, 2023 3.100 3.100 3.035 3.060 368,895 +0.00(+0.00%)
Dec 20, 2023 3.290 3.290 3.050 3.060 467,944 -0.20(-6.13%)
Dec 19, 2023 3.150 3.330 3.120 3.260 357,824 +0.15(+4.82%)
Dec 18, 2023 3.250 3.250 3.050 3.110 554,771 -0.11(-3.42%)
Dec 15, 2023 3.500 3.540 3.220 3.220 1,839,787 -0.30(-8.52%)
Dec 14, 2023 3.490 3.650 3.440 3.520 671,380 +0.09(+2.62%)
Dec 13, 2023 3.140 3.470 3.130 3.430 776,308 +0.28(+8.89%)
Dec 12, 2023 3.350 3.350 3.140 3.150 624,500 -0.17(-5.12%)
Dec 11, 2023 3.030 3.330 3.010 3.320 802,606 +0.25(+8.14%)
Dec 08, 2023 3.030 3.120 3.020 3.070 199,269 +0.01(+0.33%)
Dec 07, 2023 3.080 3.120 3.040 3.060 265,615 +0.01(+0.33%)
Dec 06, 2023 3.040 3.200 3.040 3.050 333,792 +0.01(+0.33%)
Dec 05, 2023 3.130 3.180 3.030 3.040 318,343 -0.15(-4.70%)
Dec 04, 2023 3.250 3.260 3.140 3.190 316,436 -0.07(-2.15%)
Dec 01, 2023 3.220 3.285 3.150 3.260 283,441 +0.05(+1.56%)
Nov 30, 2023 3.210 3.210 3.100 3.210 374,191 -0.03(-0.93%)
Nov 29, 2023 3.330 3.369 3.200 3.240 345,279 -0.09(-2.70%)
Nov 28, 2023 3.260 3.350 3.215 3.330 315,701 +0.07(+2.15%)
Nov 27, 2023 3.300 3.350 3.175 3.260 496,215 -0.02(-0.61%)
Nov 24, 2023 3.000 3.348 3.000 3.280 793,397 +0.47(+16.73%)
Nov 22, 2023 2.840 2.880 2.790 2.810 213,834 -0.04(-1.40%)
Nov 21, 2023 2.790 2.890 2.770 2.850 356,431 +0.08(+2.89%)
Nov 20, 2023 2.690 2.790 2.690 2.770 187,997 +0.05(+1.84%)
Nov 17, 2023 2.820 2.820 2.700 2.720 189,762 -0.09(-3.20%)
Nov 16, 2023 2.740 2.840 2.730 2.810 201,753 +0.08(+2.93%)
Nov 15, 2023 2.820 2.820 2.730 2.730 178,434 -0.09(-3.19%)
Nov 14, 2023 2.650 2.845 2.650 2.820 290,338 +0.22(+8.46%)
Nov 13, 2023 2.710 2.710 2.585 2.600 288,888 -0.10(-3.70%)
Nov 10, 2023 2.750 2.780 2.695 2.700 357,905 -0.12(-4.26%)
Nov 09, 2023 2.800 2.880 2.770 2.820 367,417 +0.03(+1.08%)
Nov 08, 2023 2.800 2.820 2.720 2.790 207,147 -0.05(-1.76%)
Nov 07, 2023 2.950 2.965 2.785 2.840 338,613 -0.16(-5.33%)
Nov 06, 2023 3.000 3.065 3.000 3.000 367,261 -0.02(-0.66%)
Nov 03, 2023 2.800 3.065 2.800 3.020 742,008 +0.23(+8.24%)
Nov 02, 2023 2.780 2.820 2.725 2.790 183,206 +0.00(+0.00%)
Nov 01, 2023 2.780 2.830 2.720 2.790 352,289 +0.01(+0.36%)
Oct 31, 2023 2.870 2.885 2.760 2.780 322,293 -0.09(-3.14%)
Oct 30, 2023 2.870 2.920 2.830 2.870 271,543 -0.02(-0.69%)
Oct 27, 2023 2.890 2.890 2.755 2.890 434,864 +0.05(+1.76%)
Oct 26, 2023 2.860 2.890 2.765 2.840 438,690 -0.06(-2.07%)
Oct 25, 2023 2.890 2.960 2.870 2.900 389,981 +0.01(+0.35%)
Oct 24, 2023 2.870 2.938 2.820 2.890 349,781 +0.02(+0.70%)
Oct 23, 2023 2.800 2.910 2.700 2.870 408,482 +0.04(+1.41%)
Oct 20, 2023 2.800 2.925 2.800 2.830 444,606 +0.00(+0.00%)
Oct 19, 2023 2.820 2.850 2.780 2.830 197,035 -0.01(-0.35%)
Oct 18, 2023 2.860 2.930 2.820 2.840 430,803 -0.01(-0.35%)
Oct 17, 2023 2.800 2.880 2.796 2.850 177,704 +0.04(+1.42%)
Oct 16, 2023 2.890 2.890 2.770 2.810 396,631 -0.04(-1.40%)
Oct 13, 2023 2.850 2.890 2.800 2.850 619,000 +0.09(+3.26%)
Oct 12, 2023 2.880 2.890 2.730 2.760 566,991 -0.12(-4.17%)
Oct 11, 2023 2.900 2.955 2.845 2.880 399,032 +0.02(+0.70%)
Oct 10, 2023 3.040 3.040 2.830 2.860 404,803 -0.18(-5.92%)
Oct 09, 2023 3.030 3.040 2.920 3.040 434,314 +0.06(+2.01%)
Oct 06, 2023 2.880 2.990 2.820 2.980 458,018 +0.10(+3.47%)
Oct 05, 2023 2.890 2.940 2.800 2.880 379,320 -0.03(-1.03%)
Oct 04, 2023 3.080 3.080 2.900 2.910 668,381 -0.11(-3.64%)
Oct 03, 2023 2.990 3.030 2.920 3.020 826,907 +0.06(+2.03%)
Oct 02, 2023 3.080 3.080 2.930 2.960 409,582 -0.10(-3.27%)
Sep 29, 2023 3.100 3.120 3.000 3.060 687,615 +0.02(+0.66%)
Sep 28, 2023 3.060 3.090 2.970 3.040 474,943 -0.01(-0.33%)
Sep 27, 2023 3.050 3.090 2.990 3.050 380,654 -0.03(-0.97%)
Sep 26, 2023 3.130 3.134 3.050 3.080 277,648 -0.04(-1.28%)
Sep 25, 2023 3.080 3.135 3.020 3.120 401,058 +0.06(+1.96%)
Sep 22, 2023 3.110 3.180 3.050 3.060 366,459 -0.03(-0.97%)
Sep 21, 2023 3.100 3.110 3.020 3.090 403,751 -0.07(-2.22%)
Sep 20, 2023 3.210 3.260 3.160 3.160 297,267 -0.04(-1.25%)
Sep 19, 2023 3.390 3.400 3.200 3.200 196,736 -0.19(-5.60%)
Sep 18, 2023 3.410 3.430 3.280 3.390 309,079 +0.00(+0.00%)
Sep 15, 2023 3.300 3.460 3.250 3.390 1,097,118 +0.15(+4.63%)
Sep 14, 2023 3.280 3.330 3.190 3.240 470,853 -0.03(-0.92%)
Sep 13, 2023 3.390 3.390 3.230 3.270 420,460 -0.09(-2.68%)
Sep 12, 2023 3.350 3.430 3.320 3.360 320,167 -0.02(-0.59%)
Sep 11, 2023 3.460 3.490 3.360 3.380 404,310 -0.02(-0.59%)
Sep 08, 2023 3.830 3.830 3.350 3.400 1,717,853 -0.51(-13.04%)
Sep 07, 2023 3.920 3.947 3.840 3.910 124,880 -0.04(-1.01%)
Sep 06, 2023 4.000 4.055 3.910 3.950 188,817 -0.07(-1.74%)
Sep 05, 2023 4.150 4.190 4.000 4.020 153,416 -0.17(-4.06%)
Sep 01, 2023 4.290 4.290 4.180 4.190 52,275 -0.04(-0.95%)
Aug 31, 2023 4.310 4.330 4.160 4.230 67,311 -0.07(-1.63%)
Aug 30, 2023 4.330 4.400 4.280 4.300 84,376 +0.01(+0.23%)
Aug 29, 2023 4.220 4.300 4.200 4.290 98,716 +0.03(+0.70%)
Aug 28, 2023 4.110 4.280 4.110 4.260 92,747 +0.12(+2.90%)
Aug 25, 2023 4.170 4.190 4.070 4.140 95,607 -0.06(-1.43%)
Aug 24, 2023 4.170 4.281 4.170 4.200 95,690 +0.00(+0.00%)
Aug 23, 2023 4.040 4.270 4.020 4.200 96,276 +0.15(+3.70%)
Aug 22, 2023 4.050 4.110 4.020 4.050 91,800 -0.01(-0.25%)
Aug 21, 2023 4.100 4.140 4.030 4.060 111,529 -0.04(-0.98%)
Aug 18, 2023 4.170 4.170 4.060 4.100 90,421 -0.01(-0.24%)
Aug 17, 2023 4.200 4.280 4.110 4.110 93,893 -0.08(-1.91%)
Aug 16, 2023 4.120 4.253 4.120 4.190 142,787 +0.03(+0.72%)
Aug 15, 2023 4.350 4.360 4.110 4.160 140,660 -0.16(-3.70%)
Aug 14, 2023 4.220 4.420 4.220 4.320 103,708 +0.07(+1.65%)
Aug 11, 2023 4.260 4.320 4.250 4.250 50,357 +0.00(+0.00%)
Aug 10, 2023 4.330 4.359 4.250 4.250 56,752 -0.08(-1.85%)
Aug 09, 2023 4.380 4.410 4.305 4.330 46,884 -0.02(-0.46%)
Aug 08, 2023 4.300 4.350 4.250 4.350 58,466 +0.05(+1.16%)
Aug 07, 2023 4.350 4.370 4.290 4.300 67,020 -0.05(-1.15%)
Aug 04, 2023 4.440 4.520 4.350 4.350 115,013 -0.04(-0.91%)
Aug 03, 2023 4.440 4.490 4.370 4.390 56,805 -0.06(-1.35%)
Aug 02, 2023 4.530 4.531 4.360 4.450 113,294 -0.12(-2.63%)
Aug 01, 2023 4.560 4.700 4.555 4.570 147,023 -0.06(-1.30%)
Jul 31, 2023 4.510 4.650 4.500 4.630 136,273 +0.11(+2.50%)
Jul 28, 2023 4.497 4.562 4.437 4.517 89,336 +0.08(+1.79%)
Jul 27, 2023 4.636 4.642 4.368 4.437 153,154 -0.22(-4.70%)
Jul 26, 2023 4.696 4.716 4.557 4.656 107,827 +0.16(+3.54%)
Jul 25, 2023 4.477 4.537 4.358 4.497 174,591 +0.02(+0.44%)
Jul 24, 2023 4.607 4.626 4.467 4.477 147,984 -0.16(-3.43%)
Jul 21, 2023 4.706 4.716 4.602 4.636 78,862 -0.09(-1.89%)
Jul 20, 2023 4.746 4.806 4.681 4.726 143,683 -0.03(-0.63%)
Jul 19, 2023 4.706 4.791 4.676 4.756 123,986 +0.01(+0.21%)
Jul 18, 2023 4.666 4.776 4.646 4.746 119,915 +0.11(+2.36%)
Jul 17, 2023 4.597 4.706 4.597 4.636 100,464 -0.01(-0.21%)
Jul 14, 2023 4.656 4.756 4.617 4.646 157,003 -0.04(-0.85%)
Jul 13, 2023 4.776 4.845 4.636 4.686 121,965 -0.08(-1.67%)
Jul 12, 2023 4.447 4.776 4.427 4.766 322,055 +0.37(+8.37%)
Jul 11, 2023 4.398 4.457 4.348 4.398 84,492 +0.00(+0.00%)
Jul 10, 2023 4.159 4.398 4.149 4.398 78,003 +0.21(+4.99%)
Jul 07, 2023 4.228 4.328 4.189 4.189 151,117 -0.01(-0.24%)
Jul 06, 2023 4.288 4.298 4.129 4.199 188,887 -0.12(-2.76%)
Jul 05, 2023 4.477 4.477 4.318 4.318 134,266 -0.16(-3.56%)
Jul 03, 2023 4.318 4.487 4.318 4.477 66,638 +0.16(+3.69%)
Jun 30, 2023 4.298 4.338 4.209 4.318 90,258 +0.07(+1.64%)
Jun 29, 2023 4.079 4.263 4.079 4.248 63,224 +0.12(+2.89%)
Jun 28, 2023 4.149 4.149 4.079 4.129 79,560 -0.03(-0.72%)
Jun 27, 2023 4.189 4.209 4.069 4.159 164,845 -0.05(-1.18%)
Jun 26, 2023 4.228 4.238 4.149 4.209 60,902 +0.02(+0.48%)
Jun 23, 2023 4.298 4.328 4.169 4.189 84,076 -0.06(-1.41%)
Jun 22, 2023 4.219 4.278 4.129 4.248 387,715 +0.03(+0.71%)
Jun 21, 2023 4.219 4.268 4.099 4.219 187,647 +0.01(+0.24%)
Jun 20, 2023 4.517 4.517 4.189 4.209 196,274 -0.25(-5.58%)
Jun 16, 2023 4.209 4.517 4.129 4.457 837,863 +0.25(+5.91%)
Jun 15, 2023 4.199 4.278 4.179 4.209 207,901 -0.85(-16.73%)
May 08, 2023 5.034 5.189 5.034 5.054 93,922 -0.11(-2.12%)
May 05, 2023 5.084 5.194 4.946 5.164 147,989 -0.04(-0.76%)
May 04, 2023 5.174 5.393 5.174 5.204 156,085 +0.01(+0.19%)
May 03, 2023 5.243 5.283 5.094 5.194 84,377 -0.03(-0.57%)
May 02, 2023 4.945 5.223 4.915 5.223 129,201 +0.24(+4.79%)
May 01, 2023 4.975 5.150 4.925 4.985 145,589 +0.04(+0.80%)
Apr 28, 2023 5.024 5.063 4.926 4.945 94,347 -0.09(-1.78%)
Apr 27, 2023 5.014 5.054 4.855 5.034 139,541 +0.03(+0.60%)
Apr 26, 2023 5.044 5.074 4.955 5.005 118,245 +0.03(+0.60%)
Apr 25, 2023 4.975 5.024 4.786 4.975 241,538 -0.02(-0.40%)
Apr 24, 2023 5.014 5.067 4.905 4.995 165,718 -0.06(-1.18%)
Apr 21, 2023 5.094 5.174 4.875 5.054 179,162 -0.07(-1.36%)
Apr 20, 2023 5.243 5.343 5.104 5.124 106,853 -0.10(-1.90%)
Apr 19, 2023 5.204 5.303 5.104 5.223 247,748 -0.07(-1.32%)
Apr 18, 2023 5.323 5.373 5.114 5.293 175,331 -0.01(-0.19%)
Apr 17, 2023 5.552 5.601 5.293 5.303 282,061 -0.29(-5.16%)
Apr 14, 2023 5.741 5.795 5.283 5.592 383,583 -0.19(-3.27%)
Apr 13, 2023 5.761 5.860 5.653 5.781 331,446 +0.10(+1.75%)
Apr 12, 2023 5.771 5.810 5.582 5.681 157,731 +0.01(+0.18%)
Apr 11, 2023 5.711 5.850 5.641 5.671 190,226 +0.02(+0.35%)
Apr 10, 2023 5.701 5.721 5.492 5.651 216,271 -0.05(-0.87%)
Apr 06, 2023 5.601 5.741 5.522 5.701 103,986 +0.09(+1.60%)
Apr 05, 2023 5.771 5.771 5.522 5.611 192,017 -0.13(-2.25%)
Apr 04, 2023 5.661 5.771 5.472 5.741 255,541 +0.10(+1.76%)
Apr 03, 2023 5.621 5.721 5.407 5.641 246,042 +0.08(+1.43%)
Mar 31, 2023 5.601 5.681 5.482 5.562 161,468 -0.02(-0.36%)
Mar 30, 2023 5.432 5.601 5.393 5.582 180,795 +0.22(+4.08%)
Mar 29, 2023 5.432 5.522 5.303 5.363 168,502 -0.05(-0.92%)
Mar 28, 2023 5.233 5.412 5.233 5.412 164,568 +0.19(+3.62%)
Mar 27, 2023 5.034 5.253 4.995 5.223 75,856 +0.10(+1.94%)
Mar 24, 2023 5.303 5.343 4.985 5.124 175,476 -0.17(-3.20%)
Mar 23, 2023 5.174 5.313 5.156 5.293 183,533 +0.19(+3.70%)
Mar 22, 2023 4.985 5.184 4.946 5.104 185,823 +0.15(+3.01%)
Mar 21, 2023 5.064 5.174 4.835 4.955 211,657 -0.16(-3.11%)
Mar 20, 2023 5.273 5.273 4.955 5.114 213,968 -0.04(-0.77%)
Mar 17, 2023 4.776 5.263 4.776 5.154 647,713 +0.39(+8.14%)
Mar 16, 2023 5.005 5.005 4.756 4.766 131,634 -0.14(-2.84%)
Mar 15, 2023 4.925 4.995 4.786 4.905 205,887 -0.02(-0.40%)
Mar 14, 2023 5.005 5.014 4.796 4.925 183,405 +0.07(+1.43%)
Mar 13, 2023 4.786 4.945 4.686 4.855 373,827 +0.25(+5.40%)
Mar 10, 2023 4.437 4.676 4.437 4.607 229,487 +0.19(+4.28%)
Mar 09, 2023 4.457 4.527 4.368 4.418 59,539 +0.03(+0.68%)
Mar 08, 2023 4.437 4.531 4.358 4.388 112,840 -0.04(-0.90%)
Mar 07, 2023 4.487 4.517 4.348 4.427 152,889 -0.12(-2.63%)
Mar 06, 2023 4.696 4.696 4.527 4.547 107,800 -0.08(-1.72%)
Mar 03, 2023 4.656 4.666 4.573 4.626 134,366 +0.05(+1.09%)
Mar 02, 2023 4.507 4.646 4.505 4.577 133,532 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.