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

Metalla Royalty & Streaming Ltd. Common Shares (NY:MTA)

5.400 -0.180 (-3.23%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 4, 2025 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 (%)
Sep 03, 2025 5.720 5.820 5.540 5.580 790,925 -0.14(-2.45%)
Sep 02, 2025 5.550 5.780 5.470 5.720 1,742,897 +0.25(+4.57%)
Aug 29, 2025 5.220 5.480 5.170 5.470 1,081,043 +0.28(+5.39%)
Aug 28, 2025 5.500 5.600 5.160 5.190 2,402,688 +0.17(+3.39%)
Aug 27, 2025 4.840 5.040 4.770 5.020 706,464 +0.19(+3.93%)
Aug 26, 2025 4.550 4.850 4.510 4.830 935,253 +0.32(+7.10%)
Aug 25, 2025 4.480 4.577 4.430 4.510 573,077 +0.03(+0.67%)
Aug 22, 2025 4.260 4.480 4.207 4.480 487,043 +0.20(+4.67%)
Aug 21, 2025 4.190 4.296 4.150 4.280 269,379 +0.05(+1.18%)
Aug 20, 2025 4.170 4.250 4.150 4.230 272,920 +0.10(+2.42%)
Aug 19, 2025 4.320 4.340 4.090 4.130 350,618 -0.22(-5.06%)
Aug 18, 2025 4.250 4.350 4.200 4.350 297,233 +0.12(+2.84%)
Aug 15, 2025 4.280 4.315 4.195 4.230 304,437 -0.08(-1.86%)
Aug 14, 2025 4.300 4.390 4.250 4.310 192,918 -0.02(-0.46%)
Aug 13, 2025 4.360 4.390 4.270 4.330 226,895 +0.01(+0.23%)
Aug 12, 2025 4.360 4.390 4.290 4.320 282,249 +0.00(+0.00%)
Aug 11, 2025 4.230 4.419 4.210 4.320 553,980 +0.03(+0.70%)
Aug 08, 2025 4.240 4.320 4.210 4.290 491,817 +0.12(+2.88%)
Aug 07, 2025 4.210 4.330 4.150 4.170 357,582 -0.06(-1.42%)
Aug 06, 2025 4.190 4.230 4.170 4.230 242,166 +0.03(+0.71%)
Aug 05, 2025 4.120 4.240 4.080 4.200 286,532 +0.08(+1.94%)
Aug 04, 2025 3.990 4.150 3.950 4.120 255,963 +0.17(+4.30%)
Aug 01, 2025 4.020 4.120 3.820 3.950 566,025 -0.01(-0.25%)
Jul 31, 2025 4.060 4.110 3.955 3.960 333,246 -0.08(-1.98%)
Jul 30, 2025 4.180 4.230 3.931 4.040 371,099 -0.19(-4.49%)
Jul 29, 2025 4.220 4.280 4.150 4.230 264,405 +0.02(+0.48%)
Jul 28, 2025 4.180 4.210 4.060 4.210 342,067 +0.02(+0.48%)
Jul 25, 2025 4.250 4.250 4.150 4.190 207,580 -0.06(-1.41%)
Jul 24, 2025 4.250 4.280 4.180 4.250 215,120 -0.04(-0.93%)
Jul 23, 2025 4.310 4.329 4.210 4.290 525,881 +0.00(+0.00%)
Jul 22, 2025 4.170 4.340 4.140 4.290 531,121 +0.13(+3.12%)
Jul 21, 2025 3.830 4.180 3.800 4.160 615,130 +0.38(+10.05%)
Jul 18, 2025 4.060 4.060 3.773 3.780 336,379 -0.23(-5.74%)
Jul 17, 2025 4.010 4.060 3.980 4.010 201,922 -0.06(-1.47%)
Jul 16, 2025 4.050 4.110 3.990 4.070 311,184 +0.07(+1.75%)
Jul 15, 2025 4.070 4.100 3.970 4.000 309,749 -0.08(-1.96%)
Jul 14, 2025 4.160 4.200 4.060 4.080 409,100 -0.07(-1.69%)
Jul 11, 2025 4.050 4.160 4.031 4.150 475,699 +0.16(+4.01%)
Jul 10, 2025 4.050 4.050 3.940 3.990 237,254 -0.07(-1.72%)
Jul 09, 2025 3.940 4.080 3.910 4.060 404,520 +0.15(+3.84%)
Jul 08, 2025 4.060 4.116 3.880 3.910 525,477 -0.18(-4.40%)
Jul 07, 2025 3.830 4.140 3.750 4.090 598,082 +0.22(+5.68%)
Jul 03, 2025 3.850 3.880 3.830 3.870 137,541 +0.01(+0.26%)
Jul 02, 2025 3.840 3.900 3.800 3.860 200,500 +0.05(+1.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.