Metalla Royalty & Streaming Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	6.880	6.880	6.270	6.400	6.368	21,327
2022-06-27	6.790	6.820	6.530	6.800	6.766	8,775
2022-06-24	6.570	6.880	6.510	6.760	6.726	16,013
2022-06-23	6.660	6.870	6.400	6.550	6.518	11,455
2022-06-22	6.760	6.910	6.640	6.700	6.667	16,237
2022-06-21	6.730	6.910	6.730	6.770	6.736	17,220
2022-06-20	6.690	6.800	6.600	6.600	6.567	4,273
2022-06-17	6.990	6.990	6.640	6.640	6.607	13,868
2022-06-16	7.080	7.130	6.700	7.000	6.965	31,868
2022-06-15	7.350	7.350	6.720	6.960	6.925	18,463
2022-06-14	6.930	6.930	6.630	6.650	6.617	16,405
2022-06-13	7.160	7.160	6.820	6.820	6.786	16,976
2022-06-10	6.910	7.380	6.800	7.380	7.343	13,668
2022-06-09	6.890	6.950	6.750	6.880	6.846	11,730
2022-06-08	6.970	7.000	6.880	6.880	6.846	22,163
2022-06-07	7.060	7.200	6.940	7.020	6.985	7,383
2022-06-06	7.330	7.330	6.960	7.110	7.075	15,726
2022-06-03	7.660	7.660	7.160	7.190	7.154	5,975
2022-06-02	6.810	7.720	6.810	7.720	7.682	16,049
2022-06-01	6.930	6.930	6.800	6.820	6.786	11,042
2022-05-31	7.170	7.200	6.770	6.830	6.796	12,564
2022-05-30	7.190	7.190	7.160	7.160	7.124	2,619
2022-05-27	7.040	7.170	7.010	7.160	7.124	10,496
2022-05-26	7.040	7.120	6.860	6.970	6.935	16,305
2022-05-25	7.000	7.000	6.800	6.990	6.955	4,355
2022-05-24	6.900	7.250	6.790	7.250	7.214	38,927
2022-05-20	7.320	7.320	6.800	6.910	6.876	15,463
2022-05-19	7.050	7.300	7.000	7.230	7.194	37,455
2022-05-18	7.230	7.240	6.820	6.950	6.916	12,788
2022-05-17	7.220	7.380	7.000	7.000	6.965	12,067
2022-05-16	7.400	7.400	6.900	7.050	7.015	33,786
2022-05-13	7.170	7.580	7.070	7.390	7.353	29,510
2022-05-12	6.740	7.050	6.580	6.950	6.916	44,969
2022-05-11	6.300	6.730	6.300	6.480	6.448	27,201
2022-05-10	6.510	6.830	6.120	6.440	6.408	44,205
2022-05-09	6.950	6.950	6.540	6.730	6.697	57,494
2022-05-06	7.110	7.130	6.960	7.030	6.995	30,438
2022-05-05	7.860	7.860	7.070	7.170	7.134	37,624
2022-05-04	7.470	7.760	7.270	7.710	7.672	14,667
2022-05-03	7.310	7.570	7.310	7.420	7.383	11,438
2022-05-02	7.370	7.370	7.080	7.300	7.264	15,779
2022-04-29	7.740	7.800	7.390	7.420	7.383	18,126
2022-04-28	7.280	7.800	7.050	7.720	7.682	37,810
2022-04-27	7.480	7.580	7.200	7.200	7.164	27,875
2022-04-26	7.770	7.810	7.440	7.450	7.413	39,467
2022-04-25	8.050	8.050	7.440	7.720	7.682	57,655
2022-04-22	8.420	8.520	8.130	8.200	8.159	23,042
2022-04-21	8.540	8.540	8.170	8.450	8.408	20,816
2022-04-20	8.620	8.650	8.380	8.520	8.478	26,356
2022-04-19	8.870	8.870	8.600	8.620	8.577	24,657
2022-04-18	9.100	9.110	8.760	8.760	8.717	24,993
2022-04-14	8.930	9.050	8.840	9.020	8.975	21,481
2022-04-13	8.670	8.940	8.670	8.930	8.886	29,376
2022-04-12	8.830	8.840	8.600	8.630	8.587	49,045
2022-04-11	8.730	8.730	8.450	8.620	8.577	28,345
2022-04-08	8.640	8.680	8.460	8.520	8.478	39,272
2022-04-07	8.700	8.700	8.500	8.640	8.597	10,089
2022-04-06	8.710	8.750	8.490	8.570	8.527	16,906
2022-04-05	9.080	9.110	8.620	8.650	8.607	41,992
2022-04-04	9.020	9.220	8.900	8.920	8.876	63,710

← NewerPage 19 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.