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)

3.772 -0.158 (-4.01%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 27, 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 (%)
Jun 26, 2025 3.900 3.950 3.810 3.930 396,509 +0.05(+1.29%)
Jun 25, 2025 3.750 3.980 3.540 3.880 1,088,596 +0.27(+7.48%)
Jun 24, 2025 3.580 3.620 3.510 3.610 279,549 -0.03(-0.82%)
Jun 23, 2025 3.460 3.650 3.442 3.640 539,137 +0.19(+5.51%)
Jun 20, 2025 3.520 3.570 3.450 3.450 838,668 -0.11(-3.09%)
Jun 18, 2025 3.590 3.590 3.525 3.560 365,672 -0.01(-0.28%)
Jun 17, 2025 3.550 3.580 3.480 3.570 428,574 +0.00(+0.00%)
Jun 16, 2025 3.640 3.650 3.530 3.570 443,806 -0.06(-1.65%)
Jun 13, 2025 3.800 3.800 3.630 3.630 469,839 -0.17(-4.47%)
Jun 12, 2025 3.650 3.840 3.647 3.800 352,523 +0.18(+4.97%)
Jun 11, 2025 3.650 3.695 3.560 3.620 309,441 -0.02(-0.55%)
Jun 10, 2025 3.830 3.830 3.570 3.640 524,012 -0.15(-3.96%)
Jun 09, 2025 3.640 3.820 3.630 3.790 392,045 +0.16(+4.41%)
Jun 06, 2025 3.590 3.680 3.539 3.630 704,168 +0.04(+1.11%)
Jun 05, 2025 3.490 3.590 3.440 3.590 680,231 +0.16(+4.66%)
Jun 04, 2025 3.420 3.440 3.365 3.430 333,343 +0.01(+0.29%)
Jun 03, 2025 3.310 3.420 3.290 3.420 329,367 +0.09(+2.70%)
Jun 02, 2025 3.300 3.470 3.240 3.330 756,108 +0.11(+3.42%)
May 30, 2025 3.040 3.240 2.960 3.220 666,585 +0.16(+5.23%)
May 29, 2025 3.080 3.130 3.030 3.060 243,498 +0.00(+0.00%)
May 28, 2025 3.000 3.090 3.000 3.060 268,190 +0.04(+1.32%)
May 27, 2025 2.900 3.030 2.880 3.020 280,763 +0.09(+3.07%)
May 23, 2025 2.940 2.970 2.880 2.930 214,378 +0.01(+0.34%)
May 22, 2025 2.900 2.930 2.860 2.920 216,440 -0.03(-1.02%)
May 21, 2025 2.930 2.980 2.910 2.950 216,544 +0.03(+1.03%)
May 20, 2025 2.870 2.940 2.830 2.920 152,405 +0.05(+1.74%)
May 19, 2025 2.850 2.920 2.850 2.870 159,611 +0.04(+1.41%)
May 16, 2025 2.810 2.830 2.750 2.830 119,404 -0.01(-0.35%)
May 15, 2025 2.830 2.860 2.781 2.840 114,875 +0.04(+1.43%)
May 14, 2025 2.850 2.870 2.770 2.800 250,283 -0.10(-3.45%)
May 13, 2025 2.920 2.920 2.875 2.900 182,293 +0.00(+0.00%)
May 12, 2025 3.000 3.000 2.880 2.900 265,245 -0.16(-5.23%)
May 09, 2025 3.030 3.060 2.960 3.060 214,382 +0.09(+3.03%)
May 08, 2025 3.090 3.100 2.960 2.970 160,783 -0.10(-3.26%)
May 07, 2025 3.070 3.110 3.025 3.070 175,520 -0.06(-1.92%)
May 06, 2025 3.000 3.160 2.970 3.130 298,537 +0.21(+7.19%)
May 05, 2025 2.960 2.960 2.890 2.920 253,124 +0.04(+1.39%)
May 02, 2025 3.030 3.050 2.880 2.880 183,824 -0.11(-3.68%)
May 01, 2025 2.960 3.000 2.920 2.990 298,470 -0.05(-1.64%)
Apr 30, 2025 2.970 3.060 2.940 3.040 357,536 +0.04(+1.33%)
Apr 29, 2025 3.050 3.060 2.980 3.000 126,318 -0.07(-2.28%)
Apr 28, 2025 3.080 3.130 3.020 3.070 225,239 -0.04(-1.29%)
Apr 25, 2025 3.020 3.120 3.020 3.110 226,568 +0.01(+0.32%)
Apr 24, 2025 3.120 3.150 3.085 3.100 147,681 -0.03(-0.96%)
Apr 23, 2025 3.080 3.150 3.030 3.130 437,360 -0.05(-1.57%)
Apr 22, 2025 3.310 3.345 3.155 3.180 568,969 -0.12(-3.64%)
Apr 21, 2025 3.170 3.310 3.090 3.300 699,287 +0.16(+5.10%)
Apr 17, 2025 3.140 3.150 3.070 3.140 359,523 -0.03(-0.95%)
Apr 16, 2025 3.200 3.230 3.120 3.170 522,763 +0.08(+2.59%)
Apr 15, 2025 3.120 3.190 3.090 3.090 270,453 -0.01(-0.32%)
Apr 14, 2025 3.060 3.170 3.050 3.100 412,153 +0.05(+1.64%)
Apr 11, 2025 3.050 3.150 3.030 3.050 689,753 +0.03(+0.99%)
Apr 10, 2025 2.890 3.070 2.860 3.020 612,881 +0.12(+4.14%)
Apr 09, 2025 2.650 2.920 2.630 2.900 529,445 +0.35(+13.73%)
Apr 08, 2025 2.720 2.780 2.550 2.550 504,279 -0.07(-2.67%)
Apr 07, 2025 2.590 2.755 2.530 2.620 483,495 -0.03(-1.13%)
Apr 04, 2025 2.770 2.830 2.640 2.650 740,895 -0.19(-6.69%)
Apr 03, 2025 2.690 2.890 2.680 2.840 415,252 -0.02(-0.70%)
Apr 02, 2025 2.810 2.895 2.810 2.860 236,359 +0.04(+1.42%)
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.