Metalla Royalty & Streaming Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	5.170	5.170	4.570	4.640	4.640	611,800
2023-09-07	5.400	5.400	5.260	5.290	5.290	6,600
2023-09-06	5.420	5.500	5.330	5.330	5.330	7,300
2023-09-05	5.600	5.610	5.460	5.460	5.460	5,800
2023-09-01	5.730	5.760	5.680	5.700	5.700	6,800
2023-08-31	5.810	5.810	5.650	5.730	5.730	3,600
2023-08-30	5.860	5.880	5.790	5.790	5.790	15,400
2023-08-29	5.760	5.800	5.720	5.800	5.800	10,400
2023-08-28	5.640	5.810	5.640	5.770	5.770	2,900
2023-08-25	5.660	5.700	5.570	5.620	5.620	8,000
2023-08-24	5.790	5.800	5.700	5.700	5.700	1,700
2023-08-23	5.450	5.790	5.450	5.750	5.750	17,100
2023-08-22	5.520	5.520	5.450	5.500	5.500	3,100
2023-08-21	5.450	5.600	5.450	5.600	5.600	6,800
2023-08-18	5.580	5.600	5.510	5.510	5.510	7,600
2023-08-17	5.830	5.830	5.590	5.600	5.600	6,000
2023-08-16	5.550	5.750	5.550	5.740	5.740	6,700
2023-08-15	5.800	5.800	5.570	5.570	5.570	7,200
2023-08-14	5.950	5.960	5.740	5.800	5.800	23,300
2023-08-11	5.740	5.780	5.740	5.780	5.780	900
2023-08-10	5.810	5.810	5.720	5.750	5.750	1,600
2023-08-09	5.950	5.950	5.780	5.780	5.780	2,300
2023-08-08	5.820	5.830	5.750	5.830	5.830	2,700
2023-08-04	6.000	6.000	5.880	5.880	5.880	2,500
2023-08-03	6.000	6.000	5.830	5.830	5.830	14,700
2023-08-02	6.080	6.080	5.800	5.960	5.960	3,600
2023-08-01	6.180	6.180	6.070	6.080	6.080	2,800
2023-07-31	6.030	6.110	6.000	6.110	6.110	1,300
2023-07-28	5.900	6.040	5.900	6.040	6.010	3,800
2023-07-27	6.090	6.090	5.820	5.860	5.831	9,700
2023-07-26	6.290	6.290	6.040	6.140	6.110	7,300
2023-07-25	5.930	5.980	5.790	5.980	5.950	3,100
2023-07-24	6.080	6.100	5.910	5.940	5.911	3,900
2023-07-21	6.190	6.220	6.100	6.110	6.080	5,824
2023-07-20	6.390	6.390	6.200	6.230	6.199	3,776
2023-07-19	6.310	6.320	6.220	6.280	6.249	5,616
2023-07-18	6.200	6.320	6.200	6.280	6.249	8,190
2023-07-17	6.200	6.200	6.140	6.180	6.149	5,692
2023-07-14	6.200	6.290	6.110	6.200	6.169	2,642
2023-07-13	6.320	6.390	6.150	6.150	6.120	6,470
2023-07-12	5.960	6.290	5.930	6.290	6.259	58,852
2023-07-11	5.910	5.930	5.800	5.830	5.801	21,044
2023-07-10	5.620	5.840	5.540	5.840	5.811	2,066
2023-07-07	5.820	5.820	5.600	5.630	5.602	2,685
2023-07-06	5.820	5.820	5.530	5.600	5.572	2,016
2023-07-05	5.970	5.970	5.790	5.830	5.801	5,140
2023-07-04	5.850	5.910	5.850	5.900	5.871	10,158
2023-06-30	5.460	5.780	5.460	5.780	5.751	11,496
2023-06-29	5.430	5.670	5.430	5.660	5.632	8,649
2023-06-28	5.490	5.490	5.440	5.470	5.443	3,160
2023-06-27	5.500	5.500	5.430	5.500	5.473	7,250
2023-06-26	5.590	5.590	5.530	5.540	5.513	2,941
2023-06-23	5.730	5.730	5.530	5.540	5.513	2,512
2023-06-22	5.530	5.630	5.470	5.600	5.572	8,600
2023-06-21	5.560	5.560	5.510	5.530	5.503	4,259
2023-06-20	5.820	5.820	5.550	5.550	5.522	12,075
2023-06-19	5.840	5.840	5.720	5.820	5.791	4,894
2023-06-16	5.550	5.940	5.450	5.610	5.582	100,479
2023-06-15	5.630	5.670	5.560	5.590	5.562	23,229
2023-06-14	5.710	5.750	5.590	5.640	5.612	24,820

← NewerPage 14 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.