Metalla Royalty & Streaming Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	5.710	5.815	5.690	5.740	5.712	23,640
2023-06-12	5.630	5.760	5.580	5.750	5.721	7,947
2023-06-09	5.700	5.730	5.620	5.640	5.612	6,050
2023-06-08	5.690	5.800	5.680	5.750	5.721	9,759
2023-06-07	5.730	5.770	5.590	5.640	5.612	60,873
2023-06-06	5.740	5.740	5.650	5.710	5.682	3,877
2023-06-05	5.660	5.750	5.630	5.730	5.702	6,929
2023-06-02	5.880	5.880	5.610	5.620	5.592	32,400
2023-06-01	5.890	5.950	5.800	5.880	5.851	4,965
2023-05-31	5.620	5.870	5.620	5.810	5.781	3,345
2023-05-30	5.670	5.670	5.600	5.600	5.572	4,044
2023-05-29	5.840	5.850	5.660	5.660	5.632	1,761
2023-05-26	5.610	5.700	5.610	5.690	5.662	26,517
2023-05-25	5.760	5.770	5.570	5.650	5.622	11,577
2023-05-24	6.050	6.050	5.750	5.770	5.741	16,495
2023-05-23	6.010	6.040	5.950	5.970	5.940	4,032
2023-05-19	6.010	6.170	5.950	6.140	6.110	8,632
2023-05-18	6.000	6.040	5.920	6.010	5.980	15,655
2023-05-17	6.200	6.210	6.020	6.110	6.080	11,651
2023-05-16	6.500	6.500	6.190	6.210	6.179	6,549
2023-05-15	6.630	6.700	6.430	6.470	6.438	7,542
2023-05-12	6.500	6.730	6.500	6.680	6.647	5,202
2023-05-11	6.680	6.680	6.500	6.570	6.537	7,425
2023-05-10	6.800	6.800	6.590	6.690	6.657	4,376
2023-05-09	6.790	6.850	6.750	6.850	6.816	1,529
2023-05-08	6.840	6.900	6.780	6.780	6.746	7,550
2023-05-05	7.020	7.020	6.740	6.920	6.886	10,669
2023-05-04	7.010	7.330	7.010	7.150	7.115	3,538
2023-05-03	7.240	7.240	6.950	7.080	7.045	5,711
2023-05-02	6.940	7.150	6.750	7.150	7.115	10,341
2023-05-01	6.710	6.950	6.710	6.770	6.736	8,281
2023-04-28	6.800	6.850	6.720	6.720	6.687	5,963
2023-04-27	6.810	6.920	6.670	6.920	6.886	18,534
2023-04-26	6.880	6.910	6.800	6.870	6.836	13,904
2023-04-25	6.780	6.810	6.600	6.800	6.766	17,370
2023-04-24	6.850	6.910	6.730	6.820	6.786	16,030
2023-04-21	6.880	7.070	6.710	6.910	6.876	29,147
2023-04-20	6.990	7.130	6.920	6.930	6.896	7,550
2023-04-19	6.960	7.120	6.900	7.050	7.015	8,950
2023-04-18	7.230	7.230	6.910	7.050	7.015	19,137
2023-04-17	7.590	7.590	7.150	7.180	7.144	20,050
2023-04-14	7.810	7.810	7.120	7.510	7.473	16,791
2023-04-13	7.790	7.860	7.620	7.700	7.662	26,344
2023-04-12	7.650	7.770	7.560	7.610	7.572	13,933
2023-04-11	7.690	7.910	7.650	7.680	7.642	8,721
2023-04-10	7.670	7.730	7.480	7.690	7.652	33,211
2023-04-06	7.610	7.750	7.530	7.730	7.692	9,487
2023-04-05	7.820	7.820	7.440	7.600	7.562	11,365
2023-04-04	7.590	7.800	7.480	7.730	7.692	30,407
2023-04-03	7.510	7.690	7.350	7.580	7.542	29,351
2023-03-31	7.410	7.710	7.410	7.590	7.552	14,157
2023-03-30	7.540	7.650	7.410	7.650	7.612	27,744
2023-03-29	7.350	7.490	7.330	7.330	7.294	9,082
2023-03-28	7.290	7.390	7.200	7.370	7.333	6,430
2023-03-27	7.110	7.200	6.910	7.200	7.164	13,409
2023-03-24	7.280	7.350	6.920	7.060	7.025	19,693
2023-03-23	7.160	7.300	7.060	7.260	7.224	38,729
2023-03-22	6.930	7.060	6.860	6.990	6.955	9,902
2023-03-21	7.240	7.240	6.660	6.790	6.756	11,458
2023-03-20	7.220	7.240	6.840	7.010	6.975	11,315

← NewerPage 15 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.