Metalla Royalty & Streaming Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	3.190	3.500	3.180	3.430	3.430	50,800
2024-02-29	3.260	3.310	3.200	3.240	3.240	45,600
2024-02-28	3.340	3.370	3.220	3.240	3.240	61,100
2024-02-27	3.360	3.420	3.320	3.390	3.390	32,400
2024-02-26	3.220	3.340	3.130	3.330	3.330	57,800
2024-02-23	3.290	3.340	3.200	3.230	3.230	40,700
2024-02-22	3.370	3.390	3.250	3.270	3.270	40,600
2024-02-21	3.480	3.480	3.380	3.380	3.380	55,000
2024-02-20	3.580	3.600	3.470	3.490	3.490	66,900
2024-02-16	3.530	3.570	3.500	3.540	3.540	38,300
2024-02-15	3.440	3.550	3.440	3.530	3.530	34,000
2024-02-14	3.420	3.480	3.390	3.420	3.420	25,500
2024-02-13	3.580	3.580	3.360	3.440	3.440	69,400
2024-02-12	3.550	3.590	3.520	3.590	3.590	9,300
2024-02-09	3.480	3.560	3.460	3.460	3.460	39,500
2024-02-08	3.550	3.580	3.450	3.550	3.550	74,800
2024-02-07	3.630	3.650	3.540	3.540	3.540	109,600
2024-02-06	3.580	3.700	3.580	3.660	3.660	13,800
2024-02-05	3.820	3.820	3.620	3.620	3.620	31,900
2024-02-02	3.880	3.880	3.780	3.800	3.800	540,500
2024-02-01	3.890	4.010	3.880	3.880	3.880	12,900
2024-01-31	3.810	3.870	3.780	3.850	3.850	41,000
2024-01-30	3.700	3.830	3.690	3.830	3.830	160,400
2024-01-29	3.920	3.920	3.500	3.500	3.500	448,400
2024-01-26	3.920	3.950	3.880	3.880	3.880	8,900
2024-01-25	3.930	3.960	3.900	3.920	3.920	9,800
2024-01-24	4.110	4.110	3.890	3.900	3.900	30,500
2024-01-23	4.040	4.140	4.040	4.090	4.090	12,800
2024-01-22	4.020	4.070	3.970	4.030	4.030	25,800
2024-01-19	4.080	4.080	4.000	4.060	4.060	25,100
2024-01-18	4.080	4.130	4.040	4.060	4.060	16,700
2024-01-17	4.000	4.080	4.000	4.080	4.080	19,600
2024-01-16	4.090	4.090	4.020	4.060	4.060	78,700
2024-01-15	4.160	4.160	4.060	4.060	4.060	6,100
2024-01-12	4.000	4.270	3.990	4.140	4.140	185,000
2024-01-11	4.080	4.120	4.010	4.080	4.080	24,100
2024-01-10	4.080	4.110	4.050	4.090	4.090	19,300
2024-01-09	4.110	4.150	4.070	4.070	4.070	25,200
2024-01-08	4.140	4.190	4.090	4.120	4.120	27,200
2024-01-05	4.260	4.290	4.140	4.180	4.180	10,000
2024-01-04	4.230	4.330	4.170	4.240	4.240	46,000
2024-01-03	3.990	4.130	3.990	4.130	4.130	36,100
2024-01-02	4.050	4.090	3.990	4.050	4.050	36,700
2023-12-29	4.060	4.070	3.990	4.050	4.050	23,000
2023-12-28	4.090	4.120	4.030	4.050	4.050	27,100
2023-12-27	4.060	4.180	4.060	4.150	4.150	24,100
2023-12-22	4.150	4.220	4.080	4.090	4.090	51,500
2023-12-21	4.080	4.120	4.030	4.070	4.070	57,500
2023-12-20	4.350	4.350	4.080	4.080	4.080	35,100
2023-12-19	4.150	4.450	4.150	4.360	4.360	49,600
2023-12-18	4.330	4.340	4.100	4.200	4.200	51,400
2023-12-15	4.720	4.750	4.330	4.340	4.340	100,300
2023-12-14	4.710	4.900	4.630	4.730	4.730	63,100
2023-12-13	4.220	4.660	4.220	4.660	4.660	110,300
2023-12-12	4.470	4.480	4.220	4.220	4.220	41,400
2023-12-11	4.060	4.510	4.060	4.480	4.480	231,000
2023-12-08	4.120	4.200	4.090	4.135	4.135	45,100
2023-12-07	4.210	4.220	4.140	4.160	4.160	29,400
2023-12-06	4.160	4.250	4.110	4.150	4.150	201,800
2023-12-05	4.280	4.280	4.120	4.150	4.150	25,800

← NewerPage 12 of 21 · 1,257 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.