Metalla Royalty & Streaming Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	6.740	7.300	6.700	6.810	6.776	67,967
2023-03-16	6.720	6.760	6.560	6.570	6.537	8,130
2023-03-15	6.840	6.900	6.670	6.800	6.766	16,824
2023-03-14	6.750	6.870	6.630	6.740	6.707	11,154
2023-03-13	6.480	6.800	6.480	6.740	6.707	25,761
2023-03-10	6.280	6.500	6.280	6.360	6.328	15,854
2023-03-09	6.070	6.220	6.070	6.140	6.110	10,590
2023-03-08	6.090	6.240	6.060	6.090	6.060	3,400
2023-03-07	6.150	6.150	6.000	6.150	6.120	4,913
2023-03-06	6.320	6.430	6.230	6.230	6.199	8,050
2023-03-03	6.350	6.380	6.260	6.320	6.289	12,204
2023-03-02	6.220	6.330	6.160	6.260	6.229	6,745
2023-03-01	6.190	6.350	6.150	6.260	6.229	18,254
2023-02-28	5.960	6.110	5.900	6.090	6.060	6,103
2023-02-27	6.000	6.060	5.870	5.910	5.881	39,313
2023-02-24	5.960	6.000	5.850	5.860	5.831	7,934
2023-02-23	6.030	6.030	5.970	5.990	5.960	3,732
2023-02-22	6.120	6.140	5.960	6.010	5.980	24,620
2023-02-21	6.290	6.450	6.110	6.140	6.110	23,952
2023-02-17	6.260	6.430	6.210	6.420	6.388	6,242
2023-02-16	6.200	6.400	6.200	6.280	6.249	8,902
2023-02-15	6.120	6.260	6.110	6.150	6.120	5,945
2023-02-14	6.080	6.270	6.080	6.270	6.239	27,996
2023-02-13	6.120	6.230	6.090	6.200	6.169	28,314
2023-02-10	6.080	6.150	6.000	6.150	6.120	27,681
2023-02-09	6.450	6.460	6.080	6.100	6.070	40,186
2023-02-08	6.500	6.500	6.400	6.400	6.368	2,001
2023-02-07	6.450	6.570	6.330	6.470	6.438	10,984
2023-02-06	6.530	6.550	6.350	6.350	6.319	10,296
2023-02-03	6.500	6.600	6.500	6.550	6.518	16,452
2023-02-02	6.950	6.950	6.530	6.600	6.567	12,340
2023-02-01	6.560	6.940	6.560	6.920	6.886	9,060
2023-01-31	6.590	6.630	6.520	6.600	6.567	5,228
2023-01-30	6.810	6.810	6.530	6.550	6.518	7,632
2023-01-27	6.910	7.000	6.730	6.820	6.786	11,185
2023-01-26	7.480	7.480	6.950	6.960	6.925	28,797
2023-01-25	6.970	7.210	6.970	7.200	7.164	28,943
2023-01-24	7.120	7.120	6.880	7.100	7.065	18,130
2023-01-23	7.130	7.150	6.980	7.060	7.025	18,256
2023-01-20	7.030	7.120	6.980	7.100	7.065	13,471
2023-01-19	6.720	7.060	6.720	7.030	6.995	13,693
2023-01-18	7.090	7.210	6.820	6.820	6.786	13,855
2023-01-17	7.260	7.260	6.860	6.860	6.826	13,874
2023-01-16	7.270	7.270	7.160	7.210	7.174	1,706
2023-01-13	7.240	7.330	7.210	7.300	7.264	17,076
2023-01-12	7.040	7.240	7.040	7.090	7.055	17,615
2023-01-11	7.280	7.280	7.040	7.060	7.025	4,358
2023-01-10	7.050	7.280	6.990	7.240	7.204	15,072
2023-01-09	7.150	7.200	6.960	6.980	6.945	16,288
2023-01-06	6.900	7.090	6.900	7.030	6.995	16,934
2023-01-05	6.590	7.000	6.590	6.890	6.856	23,784
2023-01-04	6.870	7.050	6.780	7.030	6.995	25,009
2023-01-03	6.980	6.980	6.640	6.770	6.736	13,153
2022-12-30	6.650	6.690	6.500	6.590	6.557	10,039
2022-12-29	6.820	6.820	6.640	6.640	6.607	5,325
2022-12-28	6.830	6.960	6.750	6.760	6.726	10,016
2022-12-23	7.090	7.090	6.850	6.950	6.916	20,148
2022-12-22	7.020	7.080	6.700	7.010	6.975	17,763
2022-12-21	7.120	7.190	7.010	7.010	6.975	7,661
2022-12-20	6.860	7.110	6.700	7.030	6.995	28,389

← NewerPage 16 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.