Metalla Royalty & Streaming Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	4.440	4.440	4.260	4.280	4.280	24,400
2023-12-01	4.280	4.440	4.270	4.440	4.440	31,700
2023-11-30	4.350	4.350	4.220	4.340	4.340	35,000
2023-11-29	4.560	4.560	4.360	4.370	4.370	31,300
2023-11-28	4.390	4.540	4.360	4.540	4.540	107,600
2023-11-27	4.420	4.560	4.340	4.390	4.390	110,600
2023-11-24	4.080	4.550	4.070	4.350	4.350	122,700
2023-11-23	3.960	4.100	3.920	4.030	4.030	82,300
2023-11-22	3.920	3.960	3.820	3.850	3.850	72,800
2023-11-21	3.780	3.950	3.780	3.920	3.920	108,400
2023-11-20	3.720	3.820	3.720	3.800	3.800	23,800
2023-11-17	3.850	3.850	3.710	3.750	3.750	9,400
2023-11-16	3.800	3.900	3.750	3.840	3.840	36,800
2023-11-15	3.800	3.830	3.750	3.750	3.750	18,800
2023-11-14	3.720	3.890	3.690	3.830	3.830	24,900
2023-11-13	3.810	3.810	3.560	3.640	3.640	27,100
2023-11-10	3.860	3.860	3.720	3.750	3.750	38,200
2023-11-09	3.850	3.950	3.850	3.890	3.890	36,100
2023-11-08	3.920	3.920	3.770	3.840	3.840	13,500
2023-11-07	4.020	4.020	3.850	3.920	3.920	12,900
2023-11-06	4.110	4.170	4.070	4.130	4.130	68,900
2023-11-03	3.860	4.180	3.820	4.110	4.110	146,800
2023-11-02	3.840	3.890	3.780	3.870	3.870	45,300
2023-11-01	3.880	3.910	3.790	3.840	3.840	26,000
2023-10-31	3.930	4.000	3.840	3.890	3.890	22,700
2023-10-30	4.050	4.050	3.920	3.950	3.950	39,200
2023-10-27	3.940	4.010	3.820	4.000	4.000	42,400
2023-10-26	3.950	3.980	3.840	3.950	3.950	38,800
2023-10-25	3.970	4.060	3.930	3.930	3.930	53,200
2023-10-24	3.970	4.020	3.880	3.960	3.960	38,400
2023-10-23	3.870	3.990	3.710	3.950	3.950	40,200
2023-10-20	3.850	4.000	3.840	3.890	3.890	81,900
2023-10-19	3.850	3.900	3.800	3.880	3.880	29,400
2023-10-18	3.920	4.000	3.860	3.870	3.870	54,600
2023-10-17	3.800	3.940	3.800	3.880	3.880	39,500
2023-10-16	3.880	3.910	3.770	3.810	3.810	84,100
2023-10-13	3.840	3.960	3.840	3.880	3.880	80,800
2023-10-12	3.930	3.930	3.740	3.780	3.780	74,000
2023-10-11	3.890	3.970	3.890	3.920	3.920	23,800
2023-10-10	4.070	4.100	3.850	3.850	3.850	40,400
2023-10-06	3.930	4.070	3.880	4.070	4.070	58,600
2023-10-05	4.000	4.040	3.840	3.920	3.920	36,200
2023-10-04	4.210	4.210	4.000	4.000	4.000	62,300
2023-10-03	4.030	4.160	4.010	4.160	4.160	68,600
2023-10-02	4.190	4.190	4.020	4.040	4.040	31,500
2023-09-29	4.160	4.210	4.070	4.170	4.170	32,300
2023-09-28	4.190	4.190	4.010	4.120	4.120	37,300
2023-09-27	4.190	4.190	4.040	4.130	4.130	40,300
2023-09-26	4.210	4.210	4.130	4.150	4.150	20,200
2023-09-25	4.120	4.230	4.070	4.180	4.180	48,100
2023-09-22	4.210	4.250	4.110	4.130	4.130	27,500
2023-09-21	4.280	4.280	4.080	4.150	4.150	44,500
2023-09-20	4.330	4.350	4.260	4.280	4.280	32,000
2023-09-19	4.510	4.510	4.310	4.320	4.320	47,400
2023-09-18	4.630	4.630	4.440	4.580	4.580	38,100
2023-09-15	4.480	4.750	4.400	4.750	4.750	263,000
2023-09-14	4.370	4.500	4.030	4.390	4.390	146,600
2023-09-13	4.560	4.570	4.380	4.400	4.400	45,900
2023-09-12	4.590	4.660	4.500	4.560	4.560	37,000
2023-09-11	4.690	4.730	4.550	4.550	4.550	177,700

← NewerPage 13 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.