Metalla Royalty & Streaming Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	4.380	4.430	4.220	4.390	4.390	64,500
2024-05-27	4.460	4.460	4.160	4.400	4.400	19,300
2024-05-24	4.150	4.300	4.150	4.280	4.280	19,200
2024-05-23	4.380	4.380	4.120	4.150	4.150	22,900
2024-05-22	4.500	4.500	4.250	4.310	4.310	87,100
2024-05-21	4.500	4.640	4.420	4.520	4.520	132,900
2024-05-17	4.060	4.310	4.060	4.300	4.300	77,600
2024-05-16	4.100	4.120	3.910	3.970	3.970	34,700
2024-05-15	4.060	4.200	4.050	4.120	4.120	21,100
2024-05-14	4.060	4.150	4.040	4.050	4.050	20,500
2024-05-13	4.110	4.130	4.000	4.110	4.110	9,000
2024-05-10	4.120	4.120	4.020	4.090	4.090	7,900
2024-05-09	3.910	4.090	3.910	4.050	4.050	28,200
2024-05-08	4.080	4.080	3.920	3.940	3.940	12,200
2024-05-07	4.010	4.110	3.990	4.010	4.010	30,200
2024-05-06	3.900	4.150	3.900	4.060	4.060	55,000
2024-05-03	3.900	3.960	3.850	3.890	3.890	15,000
2024-05-02	3.940	4.000	3.850	3.860	3.860	34,000
2024-05-01	4.000	4.160	3.860	3.970	3.970	97,500
2024-04-30	4.210	4.230	4.050	4.050	4.050	31,300
2024-04-29	4.310	4.360	4.260	4.310	4.310	19,700
2024-04-26	4.250	4.340	4.190	4.310	4.310	24,300
2024-04-25	4.100	4.250	4.020	4.190	4.190	31,500
2024-04-24	4.130	4.170	4.100	4.100	4.100	10,700
2024-04-23	4.030	4.250	4.030	4.140	4.140	49,200
2024-04-22	4.250	4.260	4.060	4.080	4.080	52,600
2024-04-19	4.330	4.460	4.330	4.330	4.330	25,000
2024-04-18	4.510	4.520	4.380	4.380	4.380	22,000
2024-04-17	4.420	4.580	4.420	4.440	4.440	18,700
2024-04-16	4.410	4.470	4.350	4.430	4.430	25,200
2024-04-15	4.610	4.610	4.230	4.350	4.350	86,400
2024-04-12	4.530	4.800	4.330	4.430	4.430	122,000
2024-04-11	4.450	4.470	4.350	4.430	4.430	55,100
2024-04-10	4.490	4.490	4.300	4.380	4.380	93,900
2024-04-09	4.650	4.700	4.415	4.450	4.450	58,400
2024-04-08	4.650	4.720	4.400	4.470	4.470	108,100
2024-04-05	4.440	4.720	4.350	4.550	4.550	106,000
2024-04-04	4.670	4.670	4.410	4.410	4.410	58,400
2024-04-03	4.430	4.750	4.370	4.630	4.630	355,200
2024-04-02	4.410	4.430	4.280	4.350	4.350	42,200
2024-04-01	4.270	4.420	4.250	4.310	4.310	67,400
2024-03-28	4.120	4.300	4.110	4.220	4.220	28,300
2024-03-27	4.000	4.120	3.980	4.110	4.110	16,200
2024-03-26	4.080	4.080	3.950	4.010	4.010	13,100
2024-03-25	4.000	4.140	3.970	3.980	3.980	16,900
2024-03-22	4.120	4.120	3.975	3.990	3.990	16,100
2024-03-21	4.300	4.300	4.060	4.070	4.070	41,900
2024-03-20	3.910	4.160	3.910	4.130	4.130	265,900
2024-03-19	4.010	4.030	3.910	3.910	3.910	21,500
2024-03-18	4.250	4.250	4.040	4.060	4.060	29,700
2024-03-15	4.150	4.300	4.140	4.270	4.270	86,600
2024-03-14	4.230	4.230	4.130	4.140	4.140	19,100
2024-03-13	4.040	4.250	4.040	4.220	4.220	39,700
2024-03-12	4.130	4.130	3.930	3.930	3.930	17,400
2024-03-11	3.800	4.180	3.800	4.110	4.110	75,500
2024-03-08	3.760	3.840	3.730	3.830	3.830	43,000
2024-03-07	3.780	3.780	3.650	3.720	3.720	35,000
2024-03-06	3.610	3.820	3.610	3.670	3.670	74,800
2024-03-05	3.740	3.740	3.600	3.620	3.620	30,200
2024-03-04	3.470	3.740	3.470	3.740	3.740	95,400

← NewerPage 11 of 21 · 1,254 trading daysOlder →

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.