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

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

3.220 -0.150 (-4.45%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 3.370 3.370 3.220 3.220 284,619 -0.15(-4.45%)
Feb 13, 2025 3.350 3.370 3.300 3.370 110,842 +0.05(+1.51%)
Feb 12, 2025 3.260 3.355 3.238 3.320 145,366 +0.06(+1.84%)
Feb 11, 2025 3.280 3.290 3.190 3.260 243,114 -0.02(-0.61%)
Feb 10, 2025 3.280 3.400 3.250 3.280 341,541 +0.03(+0.92%)
Feb 07, 2025 3.270 3.300 3.215 3.250 333,353 +0.03(+0.93%)
Feb 06, 2025 3.250 3.250 3.180 3.220 245,720 -0.07(-2.13%)
Feb 05, 2025 3.100 3.340 3.080 3.290 626,737 +0.25(+8.22%)
Feb 04, 2025 2.930 3.080 2.915 3.040 468,899 +0.15(+5.19%)
Feb 03, 2025 2.860 2.930 2.840 2.890 316,316 +0.04(+1.40%)
Jan 31, 2025 2.950 2.955 2.845 2.850 353,479 -0.08(-2.73%)
Jan 30, 2025 2.800 2.950 2.795 2.930 386,131 +0.15(+5.40%)
Jan 29, 2025 2.740 2.790 2.715 2.780 215,294 +0.04(+1.46%)
Jan 28, 2025 2.720 2.770 2.695 2.740 294,382 +0.03(+1.11%)
Jan 27, 2025 2.760 2.760 2.665 2.710 392,069 -0.09(-3.21%)
Jan 24, 2025 2.670 2.800 2.660 2.800 500,121 +0.19(+7.28%)
Jan 23, 2025 2.610 2.680 2.600 2.610 206,387 -0.04(-1.51%)
Jan 22, 2025 2.700 2.710 2.630 2.650 229,977 -0.02(-0.75%)
Jan 21, 2025 2.680 2.745 2.650 2.670 317,419 -0.04(-1.48%)
Jan 17, 2025 2.740 2.760 2.670 2.710 421,062 -0.04(-1.45%)
Jan 16, 2025 2.730 2.790 2.730 2.750 224,989 +0.03(+1.10%)
Jan 15, 2025 2.670 2.750 2.630 2.720 321,839 +0.06(+2.26%)
Jan 14, 2025 2.540 2.670 2.530 2.660 272,962 +0.13(+5.14%)
Jan 13, 2025 2.590 2.610 2.520 2.530 279,376 -0.09(-3.44%)
Jan 10, 2025 2.670 2.740 2.620 2.620 374,599 +0.00(+0.00%)
Jan 08, 2025 2.580 2.650 2.530 2.620 332,796 +0.06(+2.34%)
Jan 07, 2025 2.600 2.680 2.560 2.560 183,021 -0.01(-0.39%)
Jan 06, 2025 2.660 2.680 2.570 2.570 178,177 -0.09(-3.38%)
Jan 03, 2025 2.730 2.730 2.655 2.660 278,490 -0.07(-2.56%)
Jan 02, 2025 2.540 2.750 2.500 2.730 480,799 +0.22(+8.76%)
Dec 31, 2024 2.510 0 -0.03(-1.18%)
Dec 30, 2024 2.520 2.560 2.454 2.540 425,404 -0.03(-1.17%)
Dec 27, 2024 2.570 2.600 2.550 2.570 323,985 -0.06(-2.28%)
Dec 26, 2024 2.580 2.640 2.550 2.630 275,097 +0.09(+3.54%)
Dec 24, 2024 2.550 2.560 2.511 2.540 100,591 +0.03(+1.20%)
Dec 23, 2024 2.540 2.570 2.510 2.510 276,917 -0.06(-2.33%)
Dec 20, 2024 2.560 2.645 2.540 2.570 492,247 +0.02(+0.78%)
Dec 19, 2024 2.690 2.720 2.535 2.550 443,564 -0.11(-4.14%)
Dec 18, 2024 2.780 2.815 2.650 2.660 520,788 -0.13(-4.66%)
Dec 17, 2024 2.720 2.845 2.720 2.790 438,754 +0.02(+0.72%)
Dec 16, 2024 2.760 2.810 2.720 2.770 345,026 +0.03(+1.09%)
Dec 13, 2024 2.690 2.860 2.620 2.740 1,829,195 +0.03(+1.11%)
Dec 12, 2024 2.790 2.810 2.710 2.710 251,728 -0.12(-4.24%)
Dec 11, 2024 2.790 2.898 2.780 2.830 333,469 +0.05(+1.80%)
Dec 10, 2024 2.810 2.850 2.750 2.780 330,188 -0.01(-0.36%)
Dec 09, 2024 2.830 2.950 2.780 2.790 715,462 +0.06(+2.20%)
Dec 06, 2024 2.840 2.850 2.720 2.730 836,734 -0.14(-4.88%)
Dec 05, 2024 2.910 2.920 2.845 2.870 229,943 -0.04(-1.37%)
Dec 04, 2024 2.970 3.020 2.910 2.910 318,241 -0.09(-3.00%)
Dec 03, 2024 2.960 3.050 2.960 3.000 251,493 +0.03(+1.01%)
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 and Conditions.