Metalla Royalty & Streaming Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	6.860	7.110	6.700	7.030	6.995	28,389
2022-12-19	7.410	7.410	6.570	6.620	6.587	52,444
2022-12-16	7.000	7.560	7.000	7.400	7.363	97,694
2022-12-15	6.930	7.030	6.810	6.970	6.935	23,800
2022-12-14	7.090	7.190	6.900	6.930	6.896	13,685
2022-12-13	7.450	7.450	7.100	7.270	7.234	23,648
2022-12-12	7.070	7.330	7.070	7.150	7.115	13,451
2022-12-09	7.190	7.540	7.130	7.240	7.204	38,619
2022-12-08	7.000	7.100	6.980	7.100	7.065	26,788
2022-12-07	7.140	7.200	6.940	7.000	6.965	65,575
2022-12-06	7.260	7.360	7.040	7.080	7.045	53,418
2022-12-05	7.670	7.670	7.220	7.220	7.184	26,703
2022-12-02	7.560	7.950	7.500	7.830	7.791	34,873
2022-12-01	7.500	7.700	7.500	7.570	7.532	63,551
2022-11-30	7.180	7.490	7.130	7.400	7.363	30,755
2022-11-29	6.810	7.160	6.800	7.100	7.065	36,844
2022-11-28	7.000	7.040	6.750	6.750	6.717	27,168
2022-11-25	7.050	7.050	6.800	6.800	6.766	198,759
2022-11-24	6.900	7.140	6.850	7.140	7.105	17,143
2022-11-23	6.790	6.970	6.620	6.930	6.896	11,920
2022-11-22	6.450	6.810	6.450	6.810	6.776	11,440
2022-11-21	6.590	6.590	6.390	6.440	6.408	5,040
2022-11-18	6.660	6.660	6.540	6.660	6.627	5,625
2022-11-17	6.480	6.560	6.370	6.560	6.527	4,650
2022-11-16	6.610	6.700	6.550	6.580	6.547	4,045
2022-11-15	6.870	6.870	6.560	6.650	6.617	10,431
2022-11-14	7.070	7.070	6.780	6.870	6.836	17,036
2022-11-11	7.200	7.200	6.880	7.080	7.045	15,872
2022-11-10	6.720	7.010	6.640	6.950	6.916	100,253
2022-11-09	6.600	6.700	6.410	6.570	6.537	12,450
2022-11-08	6.230	6.700	6.230	6.590	6.557	43,402
2022-11-07	6.300	6.360	6.100	6.120	6.090	17,979
2022-11-04	6.140	6.400	6.060	6.290	6.259	45,193
2022-11-03	6.170	6.200	5.950	6.000	5.970	16,805
2022-11-02	6.420	6.470	6.080	6.120	6.090	21,947
2022-11-01	6.320	6.620	6.320	6.480	6.448	16,780
2022-10-31	6.180	6.370	6.180	6.260	6.229	3,908
2022-10-28	6.250	6.280	6.060	6.210	6.179	12,121
2022-10-27	6.720	6.720	6.160	6.160	6.129	12,101
2022-10-26	6.480	6.850	6.480	6.570	6.537	25,714
2022-10-25	6.300	6.650	6.300	6.540	6.508	29,303
2022-10-24	6.380	6.400	6.200	6.340	6.309	30,493
2022-10-21	5.770	6.400	5.770	6.360	6.328	75,346
2022-10-20	5.430	5.600	5.340	5.520	5.493	24,103
2022-10-19	5.390	5.470	5.330	5.340	5.314	8,604
2022-10-18	5.430	5.430	5.230	5.410	5.383	6,867
2022-10-17	5.210	5.470	5.210	5.400	5.373	9,701
2022-10-14	5.330	5.330	5.160	5.210	5.184	6,895
2022-10-13	5.450	5.530	5.270	5.410	5.383	6,325
2022-10-12	5.360	5.520	5.360	5.520	5.493	5,160
2022-10-11	5.350	5.560	5.270	5.270	5.244	20,156
2022-10-07	5.750	5.750	5.350	5.450	5.423	15,752
2022-10-06	5.690	5.790	5.510	5.770	5.741	11,331
2022-10-05	5.670	5.740	5.500	5.720	5.692	22,141
2022-10-04	5.890	5.940	5.590	5.640	5.612	25,599
2022-10-03	5.470	5.820	5.420	5.810	5.781	21,823
2022-09-30	5.170	5.520	5.150	5.320	5.294	24,623
2022-09-29	4.890	5.120	4.890	5.070	5.045	7,757
2022-09-28	4.860	5.180	4.860	5.130	5.105	20,436
2022-09-27	4.840	4.910	4.720	4.760	4.736	16,887

← NewerPage 17 of 21 · 1,255 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.