Metalla Royalty & Streaming Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	8.650	8.650	8.060	8.060	8.020	25,208
2022-01-05	8.800	9.040	8.400	8.510	8.468	31,359
2022-01-04	8.650	8.810	8.620	8.690	8.647	9,605
2021-12-30	8.880	9.130	8.870	8.870	8.826	9,789
2021-12-29	9.240	9.240	8.800	8.950	8.906	22,441
2021-12-24	9.150	9.350	9.150	9.350	9.304	5,431
2021-12-23	9.440	9.560	9.250	9.250	9.204	14,867
2021-12-22	9.160	9.370	9.150	9.370	9.324	27,575
2021-12-21	9.200	9.420	9.150	9.300	9.254	15,793
2021-12-20	8.590	9.200	8.470	9.170	9.125	22,200
2021-12-17	8.480	8.930	8.420	8.420	8.378	36,676
2021-12-16	8.370	8.600	8.240	8.550	8.508	45,762
2021-12-15	8.240	8.240	7.740	8.150	8.110	51,846
2021-12-14	8.350	8.360	8.110	8.110	8.070	27,348
2021-12-13	8.750	8.750	8.250	8.430	8.388	29,015
2021-12-10	8.920	8.920	8.580	8.580	8.537	23,631
2021-12-09	8.890	8.900	8.680	8.680	8.637	16,701
2021-12-08	9.200	9.200	8.940	8.960	8.916	14,522
2021-12-07	8.990	9.400	8.990	9.230	9.184	14,589
2021-12-06	8.790	8.980	8.560	8.880	8.836	7,316
2021-12-03	8.880	8.880	8.500	8.800	8.756	12,316
2021-12-02	9.210	9.210	8.570	8.800	8.756	17,129
2021-12-01	9.320	9.560	8.890	8.890	8.846	16,392
2021-11-30	9.370	9.650	9.030	9.270	9.224	24,632
2021-11-29	9.400	9.400	9.120	9.180	9.134	12,078
2021-11-26	9.490	9.700	9.140	9.190	9.144	27,231
2021-11-25	9.510	9.700	9.490	9.490	9.443	6,705
2021-11-24	9.600	9.820	9.490	9.730	9.682	21,745
2021-11-23	9.820	9.820	9.390	9.600	9.552	20,946
2021-11-22	9.880	9.970	9.590	9.700	9.652	25,433
2021-11-19	10.290	10.440	9.980	10.020	9.970	34,099
2021-11-18	10.650	10.650	10.200	10.250	10.199	25,365
2021-11-17	10.170	10.690	10.100	10.650	10.597	35,647
2021-11-16	10.610	10.620	9.980	9.980	9.930	19,466
2021-11-15	10.790	10.790	10.200	10.310	10.259	13,585
2021-11-12	10.350	10.630	10.350	10.540	10.488	39,305
2021-11-11	9.710	10.400	9.700	10.350	10.299	49,302
2021-11-10	9.660	9.910	9.410	9.410	9.363	62,470
2021-11-09	9.460	9.700	9.300	9.630	9.582	19,651
2021-11-08	9.700	9.700	9.430	9.470	9.423	20,371
2021-11-05	9.280	9.680	9.150	9.680	9.632	35,452
2021-11-04	9.260	9.450	9.150	9.160	9.115	10,336
2021-11-03	9.270	9.360	9.150	9.150	9.105	17,268
2021-11-02	9.310	9.400	9.190	9.280	9.234	13,787
2021-11-01	9.230	9.450	9.230	9.310	9.264	8,650
2021-10-29	9.520	9.520	9.280	9.400	9.353	8,955
2021-10-28	9.500	9.600	9.370	9.490	9.443	26,917
2021-10-27	9.430	9.550	9.270	9.450	9.403	15,152
2021-10-26	9.720	9.900	9.370	9.430	9.383	31,346
2021-10-25	9.400	9.940	9.290	9.860	9.811	48,514
2021-10-22	9.350	9.800	9.260	9.420	9.373	48,489
2021-10-21	9.110	9.290	9.060	9.230	9.184	23,201
2021-10-20	9.500	9.500	9.170	9.230	9.184	32,479
2021-10-19	9.500	9.590	9.310	9.460	9.413	16,123
2021-10-18	9.680	9.700	9.360	9.410	9.363	16,061
2021-10-15	9.290	9.700	9.160	9.650	9.602	43,628
2021-10-14	9.500	9.520	9.200	9.290	9.244	15,855

← NewerPage 21 of 21 · 1,257 trading days

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.