Metalla Royalty & Streaming Ltd. (TSXV:MTA)
Canada
· Delayed Price · Currency is CAD 9.08
-0.25 (-2.68%)
Apr 28, 2026, 3:55 PM EST
TSXV:MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.39 | 9.39 | 8.40 | 9.08 | 9.08 | -2.68% | 59,095 |
| Apr 27, 2026 | 9.37 | 9.42 | 9.18 | 9.33 | 9.33 | 1.41% | 22,480 |
| Apr 24, 2026 | 9.29 | 9.44 | 9.20 | 9.20 | 9.20 | 0.77% | 7,202 |
| Apr 23, 2026 | 9.49 | 9.55 | 9.13 | 9.13 | 9.13 | -2.98% | 8,408 |
| Apr 22, 2026 | 9.43 | 9.55 | 9.41 | 9.41 | 9.41 | 3.07% | 8,299 |
| Apr 21, 2026 | 9.57 | 9.68 | 9.13 | 9.13 | 9.13 | -3.79% | 19,425 |
| Apr 20, 2026 | 9.51 | 9.68 | 9.37 | 9.49 | 9.49 | -3.26% | 30,690 |
| Apr 17, 2026 | 9.35 | 9.83 | 9.35 | 9.81 | 9.81 | 4.92% | 34,143 |
| Apr 16, 2026 | 9.50 | 9.55 | 9.18 | 9.35 | 9.35 | -2.20% | 98,395 |
| Apr 15, 2026 | 9.45 | 9.60 | 9.34 | 9.56 | 9.56 | -1.95% | 17,369 |
| Apr 14, 2026 | 9.56 | 9.79 | 9.56 | 9.75 | 9.75 | 2.20% | 26,104 |
| Apr 13, 2026 | 9.42 | 9.54 | 9.06 | 9.54 | 9.54 | 0.63% | 10,648 |
| Apr 10, 2026 | 9.40 | 9.61 | 9.40 | 9.48 | 9.48 | 3.04% | 13,593 |
| Apr 9, 2026 | 9.26 | 9.41 | 9.16 | 9.20 | 9.20 | -2.13% | 5,187 |
| Apr 8, 2026 | 9.67 | 9.83 | 9.17 | 9.40 | 9.40 | 1.57% | 49,241 |
| Apr 7, 2026 | 9.16 | 9.27 | 9.11 | 9.26 | 9.26 | -1.23% | 9,522 |
| Apr 6, 2026 | 9.48 | 9.48 | 9.22 | 9.37 | 9.37 | -1.26% | 7,937 |
| Apr 2, 2026 | 8.75 | 9.49 | 8.75 | 9.49 | 9.49 | 0.80% | 19,338 |
| Apr 1, 2026 | 9.37 | 9.86 | 9.31 | 9.42 | 9.42 | 5.20% | 45,201 |
| Mar 31, 2026 | 8.58 | 9.41 | 8.58 | 8.95 | 8.95 | 8.22% | 52,503 |
| Mar 30, 2026 | 8.87 | 8.91 | 8.27 | 8.27 | 8.27 | -3.50% | 56,143 |
| Mar 27, 2026 | 9.00 | 9.07 | 8.57 | 8.57 | 8.57 | -6.24% | 112,835 |
| Mar 26, 2026 | 9.50 | 9.82 | 9.06 | 9.14 | 9.14 | -6.83% | 15,891 |
| Mar 25, 2026 | 9.78 | 9.85 | 9.54 | 9.81 | 9.81 | 5.03% | 70,193 |
| Mar 24, 2026 | 9.45 | 9.68 | 9.01 | 9.34 | 9.34 | -1.99% | 33,101 |
| Mar 23, 2026 | 9.25 | 9.80 | 9.25 | 9.53 | 9.53 | 1.06% | 62,026 |
| Mar 20, 2026 | 9.81 | 9.81 | 9.11 | 9.43 | 9.43 | -1.98% | 63,173 |
| Mar 19, 2026 | 9.21 | 9.63 | 8.96 | 9.62 | 9.62 | -3.90% | 76,600 |
| Mar 18, 2026 | 10.48 | 10.48 | 9.92 | 10.01 | 10.01 | -8.42% | 52,687 |
| Mar 17, 2026 | 11.00 | 11.41 | 10.64 | 10.93 | 10.93 | 0.28% | 18,121 |
| Mar 16, 2026 | 10.65 | 10.90 | 10.38 | 10.90 | 10.90 | 5.01% | 26,831 |
| Mar 13, 2026 | 11.13 | 11.17 | 10.38 | 10.38 | 10.38 | -6.99% | 51,099 |
| Mar 12, 2026 | 11.33 | 11.42 | 11.14 | 11.16 | 11.16 | -1.59% | 18,313 |
| Mar 11, 2026 | 11.61 | 11.66 | 11.16 | 11.34 | 11.34 | -3.08% | 23,195 |
| Mar 10, 2026 | 11.25 | 12.00 | 11.25 | 11.70 | 11.70 | 4.00% | 20,384 |
| Mar 9, 2026 | 11.21 | 11.35 | 10.67 | 11.25 | 11.25 | -1.40% | 20,075 |
| 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 |