Metalla Royalty & Streaming Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	5.010	5.050	4.780	4.880	4.856	22,546
2022-09-22	5.200	5.230	5.120	5.190	5.164	16,965
2022-09-21	5.130	5.350	5.130	5.240	5.214	21,036
2022-09-20	5.090	5.150	5.010	5.120	5.095	23,356
2022-09-19	4.920	5.230	4.920	5.190	5.164	9,022
2022-09-16	5.200	5.350	4.840	4.840	4.816	185,095
2022-09-15	5.270	5.350	5.130	5.190	5.164	13,506
2022-09-14	5.280	5.320	5.250	5.290	5.264	7,147
2022-09-13	5.330	5.380	5.240	5.240	5.214	22,426
2022-09-12	5.540	5.610	5.350	5.350	5.323	26,629
2022-09-09	5.320	5.490	5.320	5.360	5.333	25,809
2022-09-08	5.350	5.420	5.250	5.300	5.274	9,268
2022-09-07	5.280	5.480	5.250	5.400	5.373	36,365
2022-09-06	5.400	5.400	5.320	5.320	5.294	10,839
2022-09-02	5.300	5.430	5.300	5.300	5.274	16,179
2022-09-01	5.290	5.290	5.130	5.230	5.204	14,635
2022-08-31	5.320	5.430	5.300	5.410	5.383	14,806
2022-08-30	5.500	5.500	5.300	5.300	5.274	11,300
2022-08-29	5.250	5.400	5.220	5.300	5.274	17,401
2022-08-26	5.460	5.460	5.250	5.340	5.314	16,960
2022-08-25	5.670	5.670	5.380	5.500	5.473	11,829
2022-08-24	5.670	5.700	5.480	5.520	5.493	27,764
2022-08-23	5.400	5.610	5.400	5.440	5.413	6,902
2022-08-22	5.510	5.510	5.270	5.310	5.284	36,448
2022-08-19	5.600	5.600	5.410	5.470	5.443	13,972
2022-08-18	5.730	5.730	5.630	5.700	5.672	8,341
2022-08-17	5.920	5.930	5.700	5.770	5.741	15,859
2022-08-16	6.200	6.200	5.970	5.980	5.950	16,811
2022-08-15	6.180	6.180	6.080	6.100	6.070	5,707
2022-08-12	6.250	6.260	6.080	6.180	6.149	6,784
2022-08-11	6.360	6.360	6.010	6.010	5.980	12,153
2022-08-10	6.520	6.520	6.240	6.260	6.229	8,234
2022-08-09	6.420	6.520	6.370	6.460	6.428	5,696
2022-08-08	6.270	6.490	6.270	6.330	6.299	6,832
2022-08-05	6.070	6.380	6.070	6.350	6.319	13,579
2022-08-04	6.210	6.470	6.110	6.290	6.259	31,658
2022-08-03	6.180	6.210	5.950	5.950	5.920	30,237
2022-08-02	6.240	6.450	6.150	6.270	6.239	21,789
2022-07-29	6.580	6.580	6.170	6.240	6.209	13,278
2022-07-28	6.500	6.760	6.400	6.460	6.428	13,924
2022-07-27	6.070	6.500	6.050	6.500	6.468	8,670
2022-07-26	5.780	6.090	5.780	6.080	6.050	10,552
2022-07-25	5.880	5.880	5.750	5.820	5.791	6,316
2022-07-22	5.980	6.360	5.860	5.860	5.831	9,005
2022-07-21	5.540	5.950	5.500	5.950	5.920	22,987
2022-07-20	5.610	5.720	5.440	5.500	5.473	13,813
2022-07-19	5.800	5.820	5.650	5.690	5.662	6,338
2022-07-18	5.940	6.090	5.700	5.700	5.672	25,717
2022-07-15	5.790	5.960	5.680	5.740	5.712	10,896
2022-07-14	5.990	6.000	5.800	5.950	5.920	15,727
2022-07-13	5.800	6.200	5.780	6.160	6.129	8,824
2022-07-12	5.930	5.960	5.700	5.850	5.821	4,026
2022-07-11	5.900	6.000	5.880	5.880	5.851	5,977
2022-07-08	5.910	6.010	5.850	5.970	5.940	4,311
2022-07-07	5.840	6.120	5.840	5.920	5.891	21,668
2022-07-06	5.970	5.970	5.650	5.870	5.841	15,698
2022-07-05	6.250	6.250	5.900	6.120	6.090	21,435
2022-07-04	6.170	6.300	6.170	6.260	6.229	7,355
2022-06-30	6.400	6.400	6.030	6.170	6.139	13,392
2022-06-29	6.460	6.460	6.200	6.420	6.388	12,775

← NewerPage 18 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.