Metalla Royalty & Streaming Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.470	10.740	10.350	10.600	10.600	12,700
2026-07-20	10.140	10.240	10.100	10.190	10.190	6,400
2026-07-17	10.090	10.360	10.020	10.230	10.230	10,900
2026-07-16	9.980	10.180	9.920	10.180	10.180	7,900
2026-07-15	10.390	10.670	10.140	10.400	10.400	11,800
2026-07-14	9.990	10.520	9.990	10.290	10.290	20,500
2026-07-13	9.910	10.010	9.790	9.990	9.990	12,000
2026-07-10	9.750	10.160	9.750	10.110	10.110	9,500
2026-07-09	9.520	10.000	9.520	9.920	9.920	15,600
2026-07-08	9.560	9.640	9.100	9.500	9.500	12,800
2026-07-07	10.260	10.260	9.580	9.680	9.680	23,800
2026-07-06	10.880	10.900	10.520	10.520	10.520	8,400
2026-07-03	10.630	10.710	10.320	10.700	10.700	11,200
2026-07-02	10.770	11.000	10.640	10.640	10.640	7,700
2026-06-30	10.600	10.880	10.560	10.790	10.790	16,200
2026-06-29	10.450	10.720	10.390	10.720	10.720	10,100
2026-06-26	9.720	10.570	9.720	10.570	10.570	22,300
2026-06-25	9.390	9.890	9.390	9.790	9.790	7,900
2026-06-24	9.730	9.730	9.230	9.420	9.420	17,700
2026-06-23	10.180	10.180	9.830	9.980	9.980	9,200
2026-06-22	10.000	10.320	10.000	10.320	10.320	36,700
2026-06-19	9.990	10.000	9.690	9.700	9.700	25,400
2026-06-18	10.600	10.860	10.340	10.510	10.510	9,500
2026-06-17	10.750	11.330	10.590	10.770	10.770	13,500
2026-06-16	10.880	11.000	10.700	10.790	10.790	58,100
2026-06-15	10.470	11.000	10.470	10.740	10.740	33,500
2026-06-12	9.950	10.340	9.950	10.210	10.210	15,000
2026-06-11	9.110	10.050	9.110	10.000	10.000	14,200
2026-06-10	9.210	9.400	9.180	9.190	9.190	6,700
2026-06-09	10.110	10.110	9.160	9.440	9.440	11,100
2026-06-08	9.790	10.130	9.790	10.060	10.060	10,600
2026-06-05	10.430	10.430	9.700	9.880	9.880	21,900
2026-06-04	10.730	10.810	10.500	10.610	10.610	9,200
2026-06-03	10.880	10.960	10.550	10.550	10.550	7,200
2026-06-02	10.810	11.070	10.790	11.070	11.070	14,400
2026-06-01	10.740	10.880	10.610	10.880	10.880	8,500
2026-05-29	10.410	10.900	10.410	10.850	10.850	18,500
2026-05-28	10.360	10.670	10.360	10.560	10.560	31,100
2026-05-27	9.900	10.370	9.870	10.090	10.090	28,800
2026-05-26	9.580	9.950	9.580	9.920	9.920	10,900
2026-05-25	9.340	9.930	9.340	9.650	9.650	8,200
2026-05-22	9.300	9.470	9.190	9.370	9.370	17,200
2026-05-21	9.300	9.520	9.220	9.280	9.280	21,200
2026-05-20	8.930	9.340	8.930	9.240	9.240	7,000
2026-05-19	9.290	9.300	8.660	9.020	9.020	50,000
2026-05-15	10.200	10.200	9.370	9.400	9.400	16,900
2026-05-14	10.460	10.460	10.150	10.150	10.150	8,500
2026-05-13	10.060	10.580	9.950	10.460	10.460	14,900
2026-05-12	10.230	10.370	9.820	10.130	10.130	12,500
2026-05-11	10.020	10.390	10.000	10.390	10.390	17,200
2026-05-08	9.600	10.170	9.600	9.790	9.790	4,900
2026-05-07	10.000	10.170	9.670	9.740	9.740	47,200
2026-05-06	9.730	9.860	9.640	9.640	9.640	18,200
2026-05-05	9.430	9.570	9.160	9.240	9.240	18,400
2026-05-04	9.120	9.370	9.120	9.180	9.180	21,800
2026-05-01	9.250	9.250	9.060	9.140	9.140	14,800
2026-04-30	8.920	9.390	8.920	8.960	8.960	8,700
2026-04-29	8.990	8.990	8.710	8.820	8.820	68,200
2026-04-28	9.390	9.390	8.400	9.080	9.080	59,100
2026-04-27	9.370	9.420	9.180	9.330	9.330	22,500

← NewerPage 2 of 3 · 125 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.