Metalla Royalty & Streaming Ltd. (TSXV:MTA)
Canada
· Delayed Price · Currency is CAD 11.25
-0.16 (-1.40%)
At close: Mar 9, 2026
TSXV:MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.21 | 11.21 | 10.67 | 10.97 | - | -3.86% | 16,805 |
| Mar 6, 2026 | 11.39 | 11.54 | 11.14 | 11.41 | 11.41 | -0.78% | 84,086 |
| Mar 5, 2026 | 11.87 | 11.87 | 11.32 | 11.50 | 11.50 | -2.87% | 17,970 |
| Mar 4, 2026 | 11.50 | 12.26 | 11.50 | 11.84 | 11.84 | 4.59% | 30,551 |
| Mar 3, 2026 | 12.01 | 12.01 | 10.97 | 11.32 | 11.32 | -8.93% | 61,968 |
| Mar 2, 2026 | 12.42 | 12.54 | 11.88 | 12.43 | 12.43 | 1.39% | 123,614 |
| Feb 27, 2026 | 12.18 | 12.44 | 12.10 | 12.26 | 12.26 | 2.42% | 48,733 |
| Feb 26, 2026 | 11.85 | 12.16 | 11.64 | 11.97 | 11.97 | 1.70% | 37,454 |
| Feb 25, 2026 | 11.71 | 12.04 | 11.71 | 11.77 | 11.77 | 0.86% | 42,653 |
| Feb 24, 2026 | 10.97 | 11.76 | 10.91 | 11.67 | 11.67 | 3.73% | 33,949 |
| Feb 23, 2026 | 11.10 | 11.39 | 11.08 | 11.25 | 11.25 | 1.81% | 38,094 |
| Feb 20, 2026 | 10.79 | 11.13 | 10.71 | 11.05 | 11.05 | 1.75% | 42,725 |
| Feb 19, 2026 | 10.61 | 10.93 | 10.42 | 10.86 | 10.86 | 3.53% | 40,550 |
| Feb 18, 2026 | 10.35 | 10.71 | 10.35 | 10.49 | 10.49 | 2.44% | 42,835 |
| Feb 17, 2026 | 10.09 | 10.30 | 9.99 | 10.24 | 10.24 | 0.49% | 91,004 |
| Feb 13, 2026 | 9.85 | 10.35 | 9.85 | 10.19 | 10.19 | 3.14% | 45,787 |
| Feb 12, 2026 | 10.63 | 10.65 | 9.88 | 9.88 | 9.88 | -8.18% | 55,277 |
| Feb 11, 2026 | 10.85 | 10.85 | 10.49 | 10.76 | 10.76 | 1.03% | 43,251 |
| Feb 10, 2026 | 10.58 | 10.69 | 10.55 | 10.65 | 10.65 | 0.09% | 25,178 |
| Feb 9, 2026 | 10.11 | 10.74 | 10.11 | 10.64 | 10.64 | 6.51% | 44,151 |
| Feb 6, 2026 | 9.82 | 10.10 | 9.82 | 9.99 | 9.99 | 3.74% | 48,921 |
| Feb 5, 2026 | 10.33 | 10.33 | 9.63 | 9.63 | 9.63 | -9.15% | 32,478 |
| Feb 4, 2026 | 10.63 | 10.77 | 10.13 | 10.60 | 10.60 | -0.47% | 65,348 |
| Feb 3, 2026 | 10.78 | 10.80 | 10.31 | 10.65 | 10.65 | 2.90% | 30,168 |
| Feb 2, 2026 | 10.10 | 10.44 | 10.00 | 10.35 | 10.35 | 0.88% | 101,097 |
| Jan 30, 2026 | 10.75 | 11.11 | 10.10 | 10.26 | 10.26 | -5.70% | 74,672 |
| Jan 29, 2026 | 12.00 | 12.00 | 10.88 | 10.88 | 10.88 | -6.69% | 65,701 |
| Jan 28, 2026 | 11.78 | 12.00 | 11.50 | 11.66 | 11.66 | 0.52% | 162,808 |
| Jan 27, 2026 | 11.48 | 11.71 | 11.06 | 11.60 | 11.60 | 1.49% | 56,438 |
| Jan 26, 2026 | 11.48 | 12.28 | 11.30 | 11.43 | 11.43 | 0.44% | 104,509 |
| Jan 23, 2026 | 11.40 | 11.50 | 11.13 | 11.38 | 11.38 | 0.71% | 33,201 |
| Jan 22, 2026 | 11.33 | 11.94 | 11.30 | 11.30 | 11.30 | 0.36% | 79,015 |
| Jan 21, 2026 | 11.65 | 11.78 | 11.25 | 11.26 | 11.26 | -2.51% | 23,942 |
| Jan 20, 2026 | 11.18 | 11.63 | 11.18 | 11.55 | 11.55 | 2.67% | 89,227 |
| Jan 19, 2026 | 11.49 | 11.50 | 11.03 | 11.25 | 11.25 | -1.83% | 30,687 |
| Jan 16, 2026 | 11.38 | 11.46 | 11.18 | 11.46 | 11.46 | -0.52% | 46,429 |
| Jan 15, 2026 | 11.29 | 11.68 | 11.19 | 11.52 | 11.52 | 1.77% | 35,357 |
| Jan 14, 2026 | 11.45 | 11.45 | 11.11 | 11.32 | 11.32 | -0.18% | 67,946 |
| Jan 13, 2026 | 11.44 | 11.49 | 11.22 | 11.34 | 11.34 | 0.44% | 31,717 |
| Jan 12, 2026 | 11.50 | 11.78 | 11.20 | 11.29 | 11.29 | -0.27% | 166,898 |
| Jan 9, 2026 | 11.50 | 11.61 | 11.29 | 11.32 | 11.32 | -0.61% | 6,226 |
| Jan 8, 2026 | 11.43 | 11.43 | 11.20 | 11.39 | 11.39 | -1.81% | 11,887 |
| Jan 7, 2026 | 10.81 | 11.60 | 10.62 | 11.60 | 11.60 | 4.41% | 68,364 |
| Jan 6, 2026 | 11.08 | 11.21 | 11.07 | 11.11 | 11.11 | 0.09% | 30,486 |
| Jan 5, 2026 | 10.89 | 11.40 | 10.89 | 11.10 | 11.10 | 6.12% | 70,177 |
| Jan 2, 2026 | 10.80 | 10.94 | 10.30 | 10.46 | 10.46 | -0.95% | 26,168 |
| Dec 31, 2025 | 10.47 | 10.80 | 10.47 | 10.56 | 10.56 | 1.25% | 17,918 |
| Dec 30, 2025 | 10.68 | 10.85 | 10.43 | 10.43 | 10.43 | -0.76% | 18,479 |
| Dec 29, 2025 | 10.95 | 11.00 | 10.49 | 10.51 | 10.51 | -4.63% | 31,746 |
| Dec 24, 2025 | 11.14 | 11.15 | 10.91 | 11.02 | 11.02 | -1.61% | 53,018 |
| Dec 23, 2025 | 11.47 | 11.62 | 11.20 | 11.20 | 11.20 | -2.18% | 54,616 |
| Dec 22, 2025 | 11.62 | 11.84 | 11.45 | 11.45 | 11.45 | 1.60% | 79,152 |
| Dec 19, 2025 | 11.19 | 11.68 | 11.18 | 11.27 | 11.27 | 0.81% | 74,613 |
| Dec 18, 2025 | 10.54 | 11.20 | 10.54 | 11.18 | 11.18 | 4.98% | 33,573 |
| Dec 17, 2025 | 10.88 | 10.91 | 10.61 | 10.65 | 10.65 | -1.66% | 19,148 |
| Dec 16, 2025 | 10.98 | 11.03 | 10.73 | 10.83 | 10.83 | - | 13,555 |
| Dec 15, 2025 | 11.15 | 11.22 | 10.83 | 10.83 | 10.83 | -0.91% | 34,867 |
| Dec 12, 2025 | 10.98 | 11.22 | 10.74 | 10.93 | 10.93 | 0.18% | 41,486 |
| Dec 11, 2025 | 10.78 | 11.08 | 10.78 | 10.91 | 10.91 | 3.12% | 45,757 |
| Dec 10, 2025 | 10.82 | 10.82 | 10.33 | 10.58 | 10.58 | -2.49% | 41,470 |
| Dec 9, 2025 | 10.17 | 10.85 | 10.17 | 10.85 | 10.85 | 8.50% | 43,091 |
| Dec 8, 2025 | 9.95 | 10.30 | 9.89 | 10.00 | 10.00 | -0.79% | 44,598 |
| Dec 5, 2025 | 10.54 | 10.57 | 10.06 | 10.08 | 10.08 | -3.36% | 26,092 |
| Dec 4, 2025 | 10.30 | 10.64 | 10.30 | 10.43 | 10.43 | 1.56% | 54,828 |
| Dec 3, 2025 | 10.35 | 10.48 | 10.20 | 10.27 | 10.27 | -1.91% | 55,256 |
| Dec 2, 2025 | 10.34 | 10.50 | 10.10 | 10.47 | 10.47 | 1.45% | 51,052 |
| Dec 1, 2025 | 10.37 | 10.56 | 10.12 | 10.32 | 10.32 | 1.47% | 63,601 |
| Nov 28, 2025 | 10.14 | 10.45 | 10.00 | 10.17 | 10.17 | 1.09% | 93,591 |
| Nov 27, 2025 | 9.88 | 10.06 | 9.88 | 10.06 | 10.06 | -1.37% | 37,262 |
| Nov 26, 2025 | 9.89 | 10.20 | 9.89 | 10.20 | 10.20 | 4.08% | 25,157 |
| Nov 25, 2025 | 9.59 | 9.98 | 9.59 | 9.80 | 9.80 | 0.51% | 13,486 |
| Nov 24, 2025 | 9.39 | 9.75 | 9.25 | 9.75 | 9.75 | 6.79% | 11,590 |
| Nov 21, 2025 | 9.23 | 9.36 | 9.05 | 9.13 | 9.13 | 1.33% | 9,445 |
| Nov 20, 2025 | 9.66 | 9.79 | 9.01 | 9.01 | 9.01 | -3.43% | 10,315 |
| Nov 19, 2025 | 9.48 | 9.75 | 9.31 | 9.33 | 9.33 | -0.96% | 44,622 |
| Nov 18, 2025 | 9.65 | 9.89 | 9.33 | 9.42 | 9.42 | -1.77% | 36,261 |
| Nov 17, 2025 | 9.34 | 9.74 | 9.34 | 9.59 | 9.59 | 3.01% | 21,672 |
| Nov 14, 2025 | 9.26 | 9.53 | 9.00 | 9.31 | 9.31 | -6.15% | 29,807 |
| Nov 13, 2025 | 10.10 | 10.15 | 9.66 | 9.92 | 9.92 | -2.65% | 28,057 |
| Nov 12, 2025 | 9.59 | 10.19 | 9.59 | 10.19 | 10.19 | 5.38% | 59,401 |
| Nov 11, 2025 | 9.45 | 9.67 | 9.45 | 9.67 | 9.67 | 5.68% | 20,149 |
| Nov 10, 2025 | 9.44 | 9.50 | 9.15 | 9.15 | 9.15 | 1.55% | 24,755 |
| Nov 7, 2025 | 8.95 | 9.05 | 8.70 | 9.01 | 9.01 | 1.81% | 35,716 |
| Nov 6, 2025 | 9.09 | 9.30 | 8.85 | 8.85 | 8.85 | -1.45% | 32,562 |
| Nov 5, 2025 | 8.88 | 9.10 | 8.80 | 8.98 | 8.98 | 1.81% | 14,763 |
| Nov 4, 2025 | 9.30 | 9.30 | 8.76 | 8.82 | 8.82 | -6.67% | 19,543 |
| Nov 3, 2025 | 9.55 | 9.80 | 9.33 | 9.45 | 9.45 | -1.15% | 44,849 |
| Oct 31, 2025 | 9.50 | 9.67 | 9.44 | 9.56 | 9.56 | - | 29,363 |
| Oct 30, 2025 | 9.39 | 9.67 | 9.39 | 9.56 | 9.56 | 2.03% | 21,770 |
| Oct 29, 2025 | 9.60 | 9.67 | 9.33 | 9.37 | 9.37 | -0.74% | 34,519 |
| Oct 28, 2025 | 9.55 | 9.60 | 9.40 | 9.44 | 9.44 | -1.67% | 107,350 |
| Oct 27, 2025 | 9.31 | 9.66 | 9.18 | 9.60 | 9.60 | -1.44% | 98,164 |
| Oct 24, 2025 | 9.54 | 9.93 | 9.54 | 9.74 | 9.74 | -0.71% | 54,666 |
| Oct 23, 2025 | 9.79 | 10.20 | 9.73 | 9.81 | 9.81 | 3.70% | 52,402 |
| Oct 22, 2025 | 9.62 | 10.05 | 9.28 | 9.46 | 9.46 | -3.96% | 61,790 |
| Oct 21, 2025 | 9.59 | 9.95 | 9.54 | 9.85 | 9.85 | -2.67% | 58,355 |
| Oct 20, 2025 | 9.67 | 10.25 | 9.67 | 10.12 | 10.12 | 4.12% | 84,919 |
| Oct 17, 2025 | 9.95 | 10.14 | 9.54 | 9.72 | 9.72 | -7.69% | 87,370 |
| Oct 16, 2025 | 10.47 | 10.84 | 10.47 | 10.53 | 10.53 | -0.47% | 40,262 |
| Oct 15, 2025 | 10.01 | 10.58 | 10.01 | 10.58 | 10.58 | 5.80% | 133,195 |