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 )

2.570 +0.010 (+0.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 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 (%)
Dec 20, 2024 2.560 2.645 2.540 2.570 492,247 +0.01(+0.59%)
Dec 19, 2024 2.690 2.720 2.535 2.555 455,046 -0.10(-3.95%)
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%)
Dec 02, 2024 3.020 3.070 2.940 2.970 276,311 -0.10(-3.26%)
Nov 29, 2024 3.070 3.100 3.030 3.070 147,591 +0.06(+1.99%)
Nov 27, 2024 3.020 3.050 2.980 3.010 249,366 +0.03(+1.01%)
Nov 26, 2024 3.020 3.025 2.950 2.980 217,612 -0.06(-1.97%)
Nov 25, 2024 3.080 3.080 2.980 3.040 445,132 -0.09(-2.88%)
Nov 22, 2024 3.130 3.220 3.095 3.130 358,473 +0.03(+0.97%)
Nov 21, 2024 3.130 3.130 3.015 3.100 373,246 +0.02(+0.65%)
Nov 20, 2024 3.070 3.210 3.010 3.080 503,364 -0.01(-0.32%)
Nov 19, 2024 3.120 3.120 3.041 3.090 268,703 +0.04(+1.31%)
Nov 18, 2024 2.970 3.090 2.960 3.050 378,434 +0.20(+7.02%)
Nov 15, 2024 3.020 3.030 2.825 2.850 587,583 -0.22(-7.17%)
Nov 14, 2024 2.990 3.110 2.960 3.070 386,896 +0.07(+2.33%)
Nov 13, 2024 3.150 3.180 3.000 3.000 371,945 -0.14(-4.46%)
Nov 12, 2024 3.150 3.198 3.090 3.140 331,863 -0.08(-2.48%)
Nov 11, 2024 3.230 3.296 3.160 3.220 499,075 -0.26(-7.47%)
Nov 08, 2024 3.620 3.640 3.430 3.480 245,850 -0.20(-5.43%)
Nov 07, 2024 3.530 3.725 3.450 3.680 608,041 +0.24(+6.98%)
Nov 06, 2024 3.370 3.495 3.260 3.440 439,317 -0.08(-2.27%)
Nov 05, 2024 3.460 3.555 3.410 3.520 402,367 +0.06(+1.73%)
Nov 04, 2024 3.520 3.560 3.445 3.460 254,202 -0.04(-1.14%)
Nov 01, 2024 3.620 3.660 3.500 3.500 189,031 -0.08(-2.23%)
Oct 31, 2024 3.650 3.700 3.480 3.580 376,213 -0.10(-2.72%)
Oct 30, 2024 3.850 3.850 3.650 3.680 366,083 -0.15(-3.92%)
Oct 29, 2024 3.790 3.910 3.785 3.830 536,070 +0.04(+1.06%)
Oct 28, 2024 3.850 3.850 3.750 3.790 139,403 -0.06(-1.56%)
Oct 25, 2024 3.760 3.940 3.730 3.850 536,012 +0.06(+1.58%)
Oct 24, 2024 3.800 3.810 3.604 3.790 468,032 +0.03(+0.80%)
Oct 23, 2024 3.900 3.900 3.660 3.760 530,229 -0.16(-4.08%)
Oct 22, 2024 4.020 4.080 3.835 3.920 691,022 -0.02(-0.51%)
Oct 21, 2024 3.980 3.980 3.721 3.940 614,081 +0.07(+1.81%)
Oct 18, 2024 3.610 3.950 3.595 3.870 754,474 +0.32(+9.01%)
Oct 17, 2024 3.580 3.600 3.530 3.550 147,184 -0.03(-0.84%)
Oct 16, 2024 3.630 3.680 3.535 3.580 310,141 -0.02(-0.56%)
Oct 15, 2024 3.520 3.620 3.520 3.600 201,708 +0.08(+2.27%)
Oct 14, 2024 3.550 3.602 3.430 3.520 268,874 -0.08(-2.22%)
Oct 11, 2024 3.610 3.740 3.570 3.600 528,139 +0.02(+0.56%)
Oct 10, 2024 3.180 3.589 3.160 3.580 747,945 +0.40(+12.58%)
Oct 09, 2024 3.200 3.220 3.160 3.180 141,631 -0.05(-1.55%)
Oct 08, 2024 3.210 3.230 3.161 3.230 155,273 +0.01(+0.31%)
Oct 07, 2024 3.260 3.325 3.220 3.220 174,941 -0.05(-1.53%)
Oct 04, 2024 3.250 3.359 3.220 3.270 297,889 +0.02(+0.62%)
Oct 03, 2024 3.290 3.290 3.180 3.250 183,560 -0.03(-0.91%)
Oct 02, 2024 3.270 3.300 3.230 3.280 225,809 +0.01(+0.31%)
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 and Conditions.