Metalla Royalty & Streaming Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.840 | 3.840 | 3.690 | 3.770 | 3.770 | 33,900 |
| 2024-08-21 | 3.890 | 3.890 | 3.720 | 3.810 | 3.810 | 13,400 |
| 2024-08-20 | 3.750 | 3.900 | 3.750 | 3.830 | 3.830 | 40,400 |
| 2024-08-19 | 3.630 | 3.850 | 3.630 | 3.830 | 3.830 | 81,900 |
| 2024-08-16 | 3.720 | 3.730 | 3.600 | 3.710 | 3.710 | 13,400 |
| 2024-08-15 | 3.710 | 3.710 | 3.580 | 3.660 | 3.660 | 7,300 |
| 2024-08-14 | 3.680 | 3.710 | 3.600 | 3.610 | 3.610 | 1,600 |
| 2024-08-13 | 3.680 | 3.700 | 3.660 | 3.660 | 3.660 | 4,600 |
| 2024-08-12 | 3.560 | 3.760 | 3.560 | 3.700 | 3.700 | 11,900 |
| 2024-08-09 | 3.550 | 3.550 | 3.460 | 3.540 | 3.540 | 6,100 |
| 2024-08-08 | 3.430 | 3.560 | 3.390 | 3.390 | 3.390 | 13,000 |
| 2024-08-07 | 3.610 | 3.610 | 3.410 | 3.420 | 3.420 | 9,800 |
| 2024-08-06 | 3.500 | 3.550 | 3.390 | 3.550 | 3.550 | 65,500 |
| 2024-08-02 | 3.940 | 4.010 | 3.730 | 3.760 | 3.760 | 35,800 |
| 2024-08-01 | 4.130 | 4.130 | 3.890 | 3.990 | 3.990 | 33,500 |
| 2024-07-31 | 4.040 | 4.140 | 4.040 | 4.120 | 4.120 | 21,800 |
| 2024-07-30 | 4.110 | 4.110 | 4.030 | 4.040 | 4.040 | 3,700 |
| 2024-07-29 | 3.950 | 4.110 | 3.950 | 4.110 | 4.110 | 12,000 |
| 2024-07-26 | 3.990 | 3.990 | 3.930 | 3.960 | 3.960 | 11,300 |
| 2024-07-25 | 3.990 | 3.990 | 3.860 | 3.910 | 3.910 | 27,200 |
| 2024-07-24 | 4.120 | 4.140 | 3.985 | 4.040 | 4.040 | 65,100 |
| 2024-07-23 | 4.130 | 4.160 | 4.120 | 4.140 | 4.140 | 7,400 |
| 2024-07-22 | 4.280 | 4.280 | 4.050 | 4.130 | 4.130 | 42,800 |
| 2024-07-19 | 4.200 | 4.210 | 4.100 | 4.170 | 4.170 | 49,500 |
| 2024-07-18 | 4.300 | 4.410 | 4.180 | 4.230 | 4.230 | 61,000 |
| 2024-07-17 | 4.420 | 4.540 | 4.280 | 4.350 | 4.350 | 33,500 |
| 2024-07-16 | 4.290 | 4.490 | 4.260 | 4.430 | 4.430 | 31,800 |
| 2024-07-15 | 4.180 | 4.300 | 4.140 | 4.250 | 4.250 | 19,400 |
| 2024-07-12 | 4.120 | 4.180 | 4.120 | 4.140 | 4.140 | 23,200 |
| 2024-07-11 | 4.060 | 4.210 | 4.000 | 4.210 | 4.210 | 39,990 |
| 2024-07-10 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 16,600 |
| 2024-07-09 | 3.930 | 3.940 | 3.830 | 3.860 | 3.860 | 6,500 |
| 2024-07-08 | 3.980 | 4.040 | 3.890 | 3.930 | 3.930 | 13,200 |
| 2024-07-05 | 3.930 | 4.120 | 3.930 | 4.110 | 4.110 | 21,300 |
| 2024-07-04 | 3.940 | 3.940 | 3.900 | 3.940 | 3.940 | 3,200 |
| 2024-07-03 | 3.740 | 3.950 | 3.740 | 3.900 | 3.900 | 28,400 |
| 2024-07-02 | 3.750 | 3.760 | 3.700 | 3.715 | 3.715 | 30,300 |
| 2024-06-28 | 3.820 | 3.880 | 3.760 | 3.760 | 3.760 | 4,900 |
| 2024-06-27 | 3.780 | 3.860 | 3.780 | 3.850 | 3.850 | 12,300 |
| 2024-06-26 | 3.750 | 3.790 | 3.750 | 3.770 | 3.770 | 19,200 |
| 2024-06-25 | 3.890 | 3.910 | 3.770 | 3.790 | 3.790 | 27,300 |
| 2024-06-24 | 4.000 | 4.000 | 3.900 | 3.910 | 3.910 | 6,900 |
| 2024-06-21 | 4.080 | 4.090 | 3.920 | 3.980 | 3.980 | 23,100 |
| 2024-06-20 | 4.020 | 4.100 | 4.000 | 4.070 | 4.070 | 26,800 |
| 2024-06-19 | 4.010 | 4.010 | 3.950 | 3.970 | 3.970 | 11,400 |
| 2024-06-18 | 3.900 | 4.040 | 3.900 | 4.010 | 4.010 | 31,800 |
| 2024-06-17 | 4.020 | 4.020 | 3.870 | 3.910 | 3.910 | 17,400 |
| 2024-06-14 | 4.050 | 4.060 | 4.000 | 4.020 | 4.020 | 13,400 |
| 2024-06-13 | 4.150 | 4.170 | 4.040 | 4.060 | 4.060 | 18,700 |
| 2024-06-12 | 4.170 | 4.210 | 4.130 | 4.150 | 4.150 | 17,000 |
| 2024-06-11 | 4.100 | 4.130 | 4.060 | 4.120 | 4.120 | 6,500 |
| 2024-06-10 | 4.220 | 4.220 | 4.090 | 4.140 | 4.140 | 14,300 |
| 2024-06-07 | 4.330 | 4.330 | 4.110 | 4.150 | 4.150 | 23,800 |
| 2024-06-06 | 4.260 | 4.410 | 4.250 | 4.380 | 4.380 | 25,000 |
| 2024-06-05 | 4.190 | 4.300 | 4.190 | 4.260 | 4.260 | 13,900 |
| 2024-06-04 | 4.340 | 4.340 | 4.090 | 4.200 | 4.200 | 21,100 |
| 2024-06-03 | 4.350 | 4.380 | 4.260 | 4.260 | 4.260 | 14,200 |
| 2024-05-31 | 4.500 | 4.610 | 4.360 | 4.360 | 4.360 | 32,700 |
| 2024-05-30 | 4.370 | 4.480 | 4.370 | 4.450 | 4.450 | 24,400 |
| 2024-05-29 | 4.420 | 4.530 | 4.380 | 4.380 | 4.380 | 37,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-31 | 0.0300 CAD |
| 2020-04-30 | 0.0040 CAD |
| 2020-03-31 | 0.0040 CAD |
| 2020-02-28 | 0.0040 CAD |
| 2020-01-31 | 0.0040 CAD |
| 2019-12-31 | 0.0040 CAD |
| 2019-11-29 | 0.0010 CAD |
| 2019-10-31 | 0.0010 CAD |
| 2019-09-30 | 0.0010 CAD |
| 2019-08-30 | 0.0010 CAD |
| 2019-07-31 | 0.0010 CAD |
| 2019-06-28 | 0.0010 CAD |
| 2019-05-31 | 0.0010 CAD |
| 2019-04-30 | 0.0020 CAD |
| 2019-03-29 | 0.0020 CAD |
| 2019-02-28 | 0.0020 CAD |
| 2019-01-31 | 0.0020 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.