Metalla Royalty & Streaming Ltd. MTA
TSXV · Canada · Finance
CAD 13.24-0.20 (-1.49%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 13.28 | -1.19% | CAD 13.37 | CAD 13.44 | CAD 13.16 | 6.71K |
| 2026-09-30 | CAD 13.44 | -0.81% | CAD 13.70 | CAD 13.70 | CAD 13.26 | 12.20K |
| 2026-09-29 | CAD 13.55 | -0.37% | CAD 13.55 | CAD 13.70 | CAD 13.45 | 25.50K |
| 2026-09-28 | CAD 13.60 | -4.70% | CAD 13.78 | CAD 13.83 | CAD 13.54 | 27.30K |
| 2026-09-25 | CAD 14.27 | -2.26% | CAD 14.34 | CAD 14.45 | CAD 14.17 | 10.80K |
| 2026-09-24 | CAD 14.60 | +2.31% | CAD 14.07 | CAD 14.60 | CAD 14.07 | 24.60K |
| 2026-09-23 | CAD 14.27 | -2.33% | CAD 14.60 | CAD 14.60 | CAD 14.08 | 18.30K |
| 2026-09-22 | CAD 14.61 | +2.53% | CAD 14.11 | CAD 14.67 | CAD 14.11 | 19.40K |
| 2026-09-21 | CAD 14.25 | +0.14% | CAD 14.20 | CAD 14.31 | CAD 14.09 | 11.40K |
| 2026-09-18 | CAD 14.23 | +2.67% | CAD 14.16 | CAD 14.23 | CAD 13.78 | 19.40K |
| 2026-09-17 | CAD 13.86 | +2.51% | CAD 13.70 | CAD 14.08 | CAD 13.70 | 40.00K |
| 2026-09-16 | CAD 13.52 | -0.37% | CAD 13.70 | CAD 13.75 | CAD 13.20 | 49.60K |
| 2026-09-15 | CAD 13.57 | -0.66% | CAD 13.50 | CAD 13.73 | CAD 13.29 | 23.60K |
| 2026-09-14 | CAD 13.66 | -3.67% | CAD 13.76 | CAD 14.07 | CAD 13.45 | 44.00K |
| 2026-09-11 | CAD 14.18 | +2.53% | CAD 14.02 | CAD 14.52 | CAD 14.02 | 15.10K |
| 2026-09-10 | CAD 13.83 | -2.81% | CAD 14.23 | CAD 14.23 | CAD 13.76 | 11.40K |
| 2026-09-09 | CAD 14.23 | +0.35% | CAD 13.90 | CAD 14.38 | CAD 13.90 | 9.00K |
| 2026-09-08 | CAD 14.18 | -0.56% | CAD 14.04 | CAD 14.36 | CAD 14.03 | 13.80K |
| 2026-09-04 | CAD 14.26 | -0.42% | CAD 13.86 | CAD 14.29 | CAD 13.86 | 5.80K |
| 2026-09-03 | CAD 14.32 | -3.11% | CAD 15.10 | CAD 15.11 | CAD 14.28 | 24.40K |
| 2026-09-02 | CAD 14.78 | +8.20% | CAD 13.80 | CAD 14.80 | CAD 13.80 | 31.00K |
| 2026-09-01 | CAD 13.66 | -6.50% | CAD 14.11 | CAD 14.18 | CAD 13.56 | 37.40K |
| 2026-08-31 | CAD 14.61 | -0.54% | CAD 14.50 | CAD 14.61 | CAD 14.21 | 17.20K |
| 2026-08-28 | CAD 14.69 | -3.61% | CAD 15.47 | CAD 15.47 | CAD 14.49 | 30.50K |
| 2026-08-27 | CAD 15.24 | +1.33% | CAD 14.97 | CAD 15.40 | CAD 14.97 | 50.20K |
| 2026-08-26 | CAD 15.04 | -4.81% | CAD 15.46 | CAD 15.51 | CAD 14.99 | 37.30K |
| 2026-08-25 | CAD 15.80 | +0.77% | CAD 15.25 | CAD 16.03 | CAD 15.25 | 59.60K |
| 2026-08-24 | CAD 15.68 | +2.75% | CAD 15.32 | CAD 15.68 | CAD 15.26 | 124.50K |
| 2026-08-21 | CAD 15.26 | -0.39% | CAD 15.49 | CAD 15.75 | CAD 15.26 | 69.50K |
| 2026-08-20 | CAD 15.32 | +2.00% | CAD 14.95 | CAD 15.54 | CAD 14.95 | 105.30K |
| 2026-08-19 | CAD 15.02 | +10.69% | CAD 13.75 | CAD 15.25 | CAD 13.75 | 191.70K |
| 2026-08-18 | CAD 13.57 | -2.51% | CAD 13.54 | CAD 13.74 | CAD 13.38 | 59.60K |
| 2026-08-17 | CAD 13.92 | +2.20% | CAD 13.68 | CAD 14.09 | CAD 13.68 | 68.60K |
| 2026-08-14 | CAD 13.62 | +7.84% | CAD 12.66 | CAD 13.80 | CAD 12.66 | 75.40K |
| 2026-08-13 | CAD 12.63 | -0.71% | CAD 12.80 | CAD 12.89 | CAD 12.53 | 17.80K |
| 2026-08-12 | CAD 12.72 | -0.39% | CAD 12.87 | CAD 12.93 | CAD 12.32 | 21.40K |
| 2026-08-11 | CAD 12.77 | +2.16% | CAD 12.50 | CAD 12.86 | CAD 12.50 | 34.00K |
| 2026-08-10 | CAD 12.50 | +2.71% | CAD 12.25 | CAD 12.51 | CAD 12.04 | 51.90K |
| 2026-08-07 | CAD 12.17 | +3.57% | CAD 12.02 | CAD 12.47 | CAD 11.92 | 33.70K |
| 2026-08-06 | CAD 11.75 | -0.42% | CAD 11.66 | CAD 11.95 | CAD 11.54 | 37.50K |
| 2026-08-05 | CAD 11.80 | +6.69% | CAD 11.34 | CAD 11.81 | CAD 11.34 | 33.70K |
| 2026-08-04 | CAD 11.06 | +7.07% | CAD 10.73 | CAD 11.22 | CAD 10.73 | 25.10K |
| 2026-07-31 | CAD 10.33 | -1.99% | CAD 10.49 | CAD 10.49 | CAD 10.25 | 8.80K |
| 2026-07-30 | CAD 10.54 | -0.47% | CAD 10.32 | CAD 10.70 | CAD 10.12 | 14.30K |
| 2026-07-29 | CAD 10.59 | +1.73% | CAD 10.31 | CAD 10.59 | CAD 10.11 | 4.10K |
| 2026-07-28 | CAD 10.41 | -3.70% | CAD 10.30 | CAD 10.58 | CAD 10.30 | 4.70K |
| 2026-07-27 | CAD 10.81 | +1.41% | CAD 10.66 | CAD 10.98 | CAD 10.65 | 10.60K |
| 2026-07-24 | CAD 10.66 | -1.48% | CAD 10.82 | CAD 10.90 | CAD 10.56 | 12.60K |
| 2026-07-23 | CAD 10.82 | -1.19% | CAD 10.94 | CAD 10.94 | CAD 10.55 | 8.50K |
| 2026-07-22 | CAD 10.95 | +3.30% | CAD 10.75 | CAD 11.22 | CAD 10.75 | 18.50K |
| 2026-07-21 | CAD 10.60 | +4.02% | CAD 10.47 | CAD 10.74 | CAD 10.35 | 12.70K |
| 2026-07-20 | CAD 10.19 | -0.39% | CAD 10.14 | CAD 10.24 | CAD 10.10 | 6.40K |
| 2026-07-17 | CAD 10.23 | +0.49% | CAD 10.09 | CAD 10.36 | CAD 10.02 | 10.90K |
| 2026-07-16 | CAD 10.18 | -2.12% | CAD 9.98 | CAD 10.18 | CAD 9.92 | 7.90K |
| 2026-07-15 | CAD 10.40 | +1.07% | CAD 10.39 | CAD 10.67 | CAD 10.14 | 11.80K |
| 2026-07-14 | CAD 10.29 | +3.00% | CAD 9.99 | CAD 10.52 | CAD 9.99 | 20.50K |
| 2026-07-13 | CAD 9.99 | -1.19% | CAD 9.91 | CAD 10.01 | CAD 9.79 | 12.00K |
| 2026-07-10 | CAD 10.11 | +1.92% | CAD 9.75 | CAD 10.16 | CAD 9.75 | 9.50K |
| 2026-07-09 | CAD 9.92 | +4.42% | CAD 9.52 | CAD 10.00 | CAD 9.52 | 15.60K |
| 2026-07-08 | CAD 9.50 | -1.86% | CAD 9.56 | CAD 9.64 | CAD 9.10 | 12.80K |
| 2026-07-07 | CAD 9.68 | -7.98% | CAD 10.26 | CAD 10.26 | CAD 9.58 | 23.80K |
| 2026-07-06 | CAD 10.52 | -1.68% | CAD 10.88 | CAD 10.90 | CAD 10.52 | 8.40K |
| 2026-07-03 | CAD 10.70 | +0.56% | CAD 10.63 | CAD 10.71 | CAD 10.32 | 11.20K |
| 2026-07-02 | CAD 10.64 | -1.39% | CAD 10.77 | CAD 11.00 | CAD 10.64 | 7.70K |
| 2026-06-30 | CAD 10.79 | +0.65% | CAD 10.60 | CAD 10.88 | CAD 10.56 | 16.20K |
| 2026-06-29 | CAD 10.72 | +1.42% | CAD 10.45 | CAD 10.72 | CAD 10.39 | 10.10K |
| 2026-06-26 | CAD 10.57 | +7.97% | CAD 9.72 | CAD 10.57 | CAD 9.72 | 22.30K |
| 2026-06-25 | CAD 9.79 | +3.93% | CAD 9.39 | CAD 9.89 | CAD 9.39 | 7.90K |
| 2026-06-24 | CAD 9.42 | -5.61% | CAD 9.73 | CAD 9.73 | CAD 9.23 | 17.70K |
| 2026-06-23 | CAD 9.98 | -3.29% | CAD 10.18 | CAD 10.18 | CAD 9.83 | 9.20K |
| 2026-06-22 | CAD 10.32 | +6.39% | CAD 10.00 | CAD 10.32 | CAD 10.00 | 36.70K |
| 2026-06-19 | CAD 9.70 | -7.71% | CAD 9.99 | CAD 10.00 | CAD 9.69 | 25.40K |
| 2026-06-18 | CAD 10.51 | -2.41% | CAD 10.60 | CAD 10.86 | CAD 10.34 | 9.50K |
| 2026-06-17 | CAD 10.77 | -0.19% | CAD 10.75 | CAD 11.33 | CAD 10.59 | 13.50K |
| 2026-06-16 | CAD 10.79 | +0.47% | CAD 10.88 | CAD 11.00 | CAD 10.70 | 58.10K |
| 2026-06-15 | CAD 10.74 | +5.19% | CAD 10.47 | CAD 11.00 | CAD 10.47 | 33.50K |
| 2026-06-12 | CAD 10.21 | +2.10% | CAD 9.95 | CAD 10.34 | CAD 9.95 | 15.00K |
| 2026-06-11 | CAD 10.00 | +8.81% | CAD 9.11 | CAD 10.05 | CAD 9.11 | 14.20K |
| 2026-06-10 | CAD 9.19 | -2.65% | CAD 9.21 | CAD 9.40 | CAD 9.18 | 6.70K |
| 2026-06-09 | CAD 9.44 | -6.16% | CAD 10.11 | CAD 10.11 | CAD 9.16 | 11.10K |
| 2026-06-08 | CAD 10.06 | +1.82% | CAD 9.79 | CAD 10.13 | CAD 9.79 | 10.60K |
| 2026-06-05 | CAD 9.88 | -6.88% | CAD 10.43 | CAD 10.43 | CAD 9.70 | 21.90K |
| 2026-06-04 | CAD 10.61 | +0.57% | CAD 10.73 | CAD 10.81 | CAD 10.50 | 9.20K |
| 2026-06-03 | CAD 10.55 | -4.70% | CAD 10.88 | CAD 10.96 | CAD 10.55 | 7.20K |
| 2026-06-02 | CAD 11.07 | +1.75% | CAD 10.81 | CAD 11.07 | CAD 10.79 | 14.40K |
| 2026-06-01 | CAD 10.88 | +0.28% | CAD 10.74 | CAD 10.88 | CAD 10.61 | 8.50K |
| 2026-05-29 | CAD 10.85 | +2.75% | CAD 10.41 | CAD 10.90 | CAD 10.41 | 18.50K |
| 2026-05-28 | CAD 10.56 | +4.66% | CAD 10.36 | CAD 10.67 | CAD 10.36 | 31.10K |
| 2026-05-27 | CAD 10.09 | +1.71% | CAD 9.90 | CAD 10.37 | CAD 9.87 | 28.80K |
| 2026-05-26 | CAD 9.92 | +2.80% | CAD 9.58 | CAD 9.95 | CAD 9.58 | 10.90K |