Metalla Royalty & Streaming Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	8.950	9.070	8.800	8.990	8.945	21,147
2022-03-31	9.100	9.100	8.860	8.920	8.876	21,821
2022-03-30	9.080	9.190	8.900	8.930	8.886	22,757
2022-03-29	8.960	9.040	8.770	9.020	8.975	34,130
2022-03-28	9.250	9.300	8.880	8.940	8.896	51,871
2022-03-25	9.680	9.680	9.280	9.410	9.363	26,756
2022-03-24	9.650	9.810	9.600	9.730	9.682	35,776
2022-03-23	9.200	9.600	9.200	9.600	9.552	21,806
2022-03-22	9.850	9.860	9.350	9.390	9.343	16,331
2022-03-21	9.690	9.900	9.640	9.740	9.692	41,092
2022-03-18	9.580	9.790	9.520	9.690	9.642	38,556
2022-03-17	9.670	9.900	9.540	9.600	9.552	28,249
2022-03-16	9.050	9.590	8.960	9.590	9.542	25,545
2022-03-15	8.510	9.230	8.510	8.930	8.886	71,717
2022-03-14	9.300	9.300	8.790	8.850	8.806	34,163
2022-03-11	9.460	9.600	9.100	9.230	9.184	85,367
2022-03-10	9.530	9.750	9.450	9.550	9.503	33,147
2022-03-09	9.560	9.700	9.320	9.520	9.473	48,887
2022-03-08	9.790	10.400	9.700	9.820	9.771	86,841
2022-03-07	9.500	9.910	9.350	9.680	9.632	59,285
2022-03-04	9.000	9.500	9.000	9.200	9.154	68,189
2022-03-03	8.930	9.200	8.930	9.160	9.115	16,065
2022-03-02	9.500	9.500	8.940	9.020	8.975	25,537
2022-03-01	8.710	9.450	8.710	9.450	9.403	35,403
2022-02-28	8.850	9.020	8.690	8.690	8.647	15,816
2022-02-25	8.790	8.850	8.600	8.780	8.736	9,728
2022-02-24	9.400	9.400	8.600	8.790	8.746	32,051
2022-02-23	8.740	9.000	8.560	8.850	8.806	48,879
2022-02-22	9.070	9.070	8.620	8.680	8.637	29,016
2022-02-18	9.430	9.430	8.780	8.910	8.866	34,330
2022-02-17	9.100	9.450	8.950	9.380	9.333	39,095
2022-02-16	9.010	9.150	8.730	8.780	8.736	21,131
2022-02-15	8.860	8.940	8.550	8.890	8.846	15,818
2022-02-14	9.030	9.250	8.930	9.090	9.045	53,613
2022-02-11	8.330	8.950	8.320	8.930	8.886	43,267
2022-02-10	8.060	8.450	8.000	8.190	8.149	75,503
2022-02-09	8.350	8.370	7.980	8.030	7.990	37,560
2022-02-08	8.240	8.350	8.160	8.330	8.289	20,295
2022-02-07	7.950	8.270	7.930	8.140	8.100	45,336
2022-02-04	7.900	8.100	7.830	7.900	7.861	27,804
2022-02-03	8.010	8.010	7.800	7.950	7.911	27,133
2022-02-02	8.100	8.240	8.000	8.060	8.020	20,858
2022-02-01	8.210	8.370	7.980	8.170	8.129	25,447
2022-01-31	7.930	8.050	7.850	8.050	8.010	33,401
2022-01-28	8.090	8.160	7.860	7.940	7.901	42,170
2022-01-27	8.500	8.580	8.170	8.190	8.149	23,690
2022-01-26	8.910	9.040	8.500	8.510	8.468	15,285
2022-01-25	8.530	8.930	8.330	8.870	8.826	18,865
2022-01-24	8.420	8.650	8.080	8.590	8.547	31,615
2022-01-21	8.970	9.150	8.480	8.590	8.547	26,886
2022-01-20	9.370	9.430	8.900	8.910	8.866	31,837
2022-01-19	8.550	9.320	8.430	9.210	9.164	64,021
2022-01-18	8.360	8.470	8.200	8.310	8.269	23,820
2022-01-17	8.370	8.370	8.230	8.300	8.259	2,715
2022-01-14	8.400	8.470	8.220	8.370	8.328	42,338
2022-01-13	8.920	9.030	8.570	8.570	8.527	20,066
2022-01-12	8.710	8.890	8.620	8.860	8.816	18,497
2022-01-11	8.630	8.710	8.410	8.700	8.657	19,435
2022-01-10	8.270	8.580	8.100	8.550	8.508	13,500
2022-01-07	8.250	8.250	7.980	8.120	8.080	16,492

← NewerPage 20 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.