Metalla Royalty & Streaming Ltd. (TSXV:MTA)
Canada
· Delayed Price · Currency is CAD 10.08
-0.35 (-3.36%)
At close: Dec 5, 2025
TSXV:MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 9.76 | 10.19 | 9.76 | 10.00 | 10.00 | 7.99% | 185,153 |
| Oct 10, 2025 | 9.35 | 9.57 | 9.17 | 9.26 | 9.26 | -2.32% | 59,858 |
| Oct 9, 2025 | 9.63 | 9.67 | 9.20 | 9.48 | 9.48 | -2.27% | 54,589 |
| Oct 8, 2025 | 9.51 | 9.84 | 9.51 | 9.70 | 9.70 | 2.11% | 42,077 |
| Oct 7, 2025 | 9.62 | 9.83 | 9.40 | 9.50 | 9.50 | -2.56% | 63,182 |
| Oct 6, 2025 | 9.09 | 9.90 | 9.09 | 9.75 | 9.75 | 5.29% | 135,866 |
| Oct 3, 2025 | 9.07 | 9.40 | 9.07 | 9.26 | 9.26 | 0.98% | 91,839 |
| Oct 2, 2025 | 9.15 | 9.25 | 8.72 | 9.17 | 9.17 | 0.22% | 77,980 |
| Oct 1, 2025 | 8.89 | 9.15 | 8.85 | 9.15 | 9.15 | 3.16% | 138,310 |
| Sep 30, 2025 | 8.52 | 8.88 | 8.52 | 8.87 | 8.87 | 1.95% | 52,560 |
| Sep 29, 2025 | 8.62 | 8.82 | 8.62 | 8.70 | 8.70 | 2.11% | 45,828 |
| Sep 26, 2025 | 8.33 | 8.66 | 8.33 | 8.52 | 8.52 | 2.16% | 59,961 |
| Sep 25, 2025 | 8.19 | 8.37 | 8.07 | 8.34 | 8.34 | 1.21% | 17,570 |
| Sep 24, 2025 | 8.35 | 8.58 | 8.22 | 8.24 | 8.24 | 1.48% | 25,211 |
| Sep 23, 2025 | 8.14 | 8.44 | 8.10 | 8.12 | 8.12 | -0.12% | 58,331 |
| Sep 22, 2025 | 8.08 | 8.30 | 8.01 | 8.13 | 8.13 | 0.74% | 33,340 |
| Sep 19, 2025 | 7.60 | 8.07 | 7.60 | 8.07 | 8.07 | 5.08% | 67,236 |
| Sep 18, 2025 | 7.59 | 7.69 | 7.49 | 7.68 | 7.68 | 1.45% | 30,331 |
| Sep 17, 2025 | 7.34 | 7.72 | 7.34 | 7.57 | 7.57 | 0.80% | 29,972 |
| Sep 16, 2025 | 7.60 | 7.81 | 7.51 | 7.51 | 7.51 | -2.34% | 62,417 |
| Sep 15, 2025 | 7.86 | 7.99 | 7.68 | 7.69 | 7.69 | -0.77% | 45,574 |
| Sep 12, 2025 | 8.14 | 8.21 | 7.73 | 7.75 | 7.75 | -3.73% | 41,237 |
| Sep 11, 2025 | 7.63 | 8.05 | 7.62 | 8.05 | 8.05 | 5.50% | 29,428 |
| Sep 10, 2025 | 7.75 | 7.83 | 7.55 | 7.63 | 7.63 | -1.04% | 13,825 |
| Sep 9, 2025 | 7.67 | 7.77 | 7.62 | 7.71 | 7.71 | -0.13% | 15,849 |
| Sep 8, 2025 | 7.84 | 7.88 | 7.66 | 7.72 | 7.72 | -0.77% | 34,708 |
| Sep 5, 2025 | 7.37 | 7.81 | 7.37 | 7.78 | 7.78 | 3.73% | 32,593 |
| Sep 4, 2025 | 7.27 | 7.79 | 7.20 | 7.50 | 7.50 | -2.91% | 58,166 |
| Sep 3, 2025 | 7.95 | 8.04 | 7.66 | 7.73 | 7.73 | -2.15% | 43,558 |
| Sep 2, 2025 | 7.55 | 7.95 | 7.55 | 7.90 | 7.90 | 5.27% | 88,702 |
| Aug 29, 2025 | 7.16 | 7.51 | 7.15 | 7.50 | 7.50 | 5.04% | 47,080 |
| Aug 28, 2025 | 7.48 | 7.69 | 7.14 | 7.14 | 7.14 | 2.44% | 80,551 |
| Aug 27, 2025 | 6.57 | 6.97 | 6.57 | 6.97 | 6.97 | 4.03% | 31,594 |
| Aug 26, 2025 | 6.19 | 6.70 | 6.19 | 6.70 | 6.70 | 8.24% | 32,994 |
| Aug 25, 2025 | 6.09 | 6.31 | 6.09 | 6.19 | 6.19 | 2.31% | 27,749 |
| Aug 22, 2025 | 5.99 | 6.17 | 5.94 | 6.05 | 6.05 | 2.02% | 33,274 |
| Aug 21, 2025 | 5.75 | 5.95 | 5.74 | 5.93 | 5.93 | 1.89% | 4,655 |
| Aug 20, 2025 | 5.67 | 5.83 | 5.64 | 5.82 | 5.82 | 2.65% | 10,962 |
| Aug 19, 2025 | 5.91 | 5.97 | 5.66 | 5.67 | 5.67 | -4.63% | 20,290 |
| Aug 18, 2025 | 5.80 | 5.97 | 5.80 | 5.95 | 5.95 | 0.93% | 59,013 |
| Aug 15, 2025 | 5.90 | 5.91 | 5.81 | 5.89 | 5.89 | -1.34% | 22,476 |
| Aug 14, 2025 | 5.83 | 5.97 | 5.83 | 5.97 | 5.97 | 0.34% | 11,295 |
| Aug 13, 2025 | 5.94 | 6.03 | 5.85 | 5.95 | 5.95 | 0.68% | 16,343 |
| Aug 12, 2025 | 5.96 | 5.97 | 5.75 | 5.91 | 5.91 | -1.01% | 5,401 |
| Aug 11, 2025 | 5.81 | 6.05 | 5.81 | 5.97 | 5.97 | 1.36% | 39,247 |
| Aug 8, 2025 | 5.85 | 5.92 | 5.75 | 5.89 | 5.89 | 2.26% | 31,865 |
| Aug 7, 2025 | 5.80 | 5.95 | 5.75 | 5.76 | 5.76 | -0.35% | 18,080 |
| Aug 6, 2025 | 5.75 | 5.80 | 5.74 | 5.78 | 5.78 | 0.35% | 14,516 |
| Aug 5, 2025 | 5.60 | 5.84 | 5.60 | 5.76 | 5.76 | 6.08% | 40,412 |
| Aug 1, 2025 | 5.46 | 5.47 | 5.29 | 5.43 | 5.43 | 3.43% | 13,840 |
| Jul 31, 2025 | 5.60 | 5.62 | 5.25 | 5.25 | 5.25 | -6.91% | 18,614 |
| Jul 30, 2025 | 5.88 | 5.88 | 5.45 | 5.64 | 5.64 | -4.00% | 74,658 |
| Jul 29, 2025 | 5.77 | 5.90 | 5.75 | 5.88 | 5.88 | 2.17% | 78,356 |
| Jul 28, 2025 | 5.63 | 5.77 | 5.61 | 5.75 | 5.75 | - | 34,901 |
| Jul 25, 2025 | 5.77 | 5.77 | 5.70 | 5.75 | 5.75 | -0.52% | 13,093 |
| Jul 24, 2025 | 5.84 | 5.84 | 5.70 | 5.78 | 5.78 | -0.86% | 12,558 |
| Jul 23, 2025 | 5.82 | 5.87 | 5.72 | 5.83 | 5.83 | -1.02% | 18,365 |
| Jul 22, 2025 | 5.72 | 5.90 | 5.70 | 5.89 | 5.89 | 3.51% | 48,352 |
| Jul 21, 2025 | 5.21 | 5.70 | 5.21 | 5.69 | 5.69 | 9.21% | 58,437 |
| Jul 18, 2025 | 5.59 | 5.59 | 5.17 | 5.21 | 5.21 | -5.62% | 29,433 |
| Jul 17, 2025 | 5.52 | 5.56 | 5.52 | 5.52 | 5.52 | -0.72% | 11,338 |
| Jul 16, 2025 | 5.54 | 5.60 | 5.48 | 5.56 | 5.56 | -0.36% | 21,975 |