Metalla Royalty & Streaming Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9.290	9.440	9.200	9.200	9.200	7,200
2026-04-23	9.490	9.550	9.130	9.130	9.130	8,400
2026-04-22	9.430	9.550	9.410	9.410	9.410	8,300
2026-04-21	9.570	9.680	9.130	9.130	9.130	19,400
2026-04-20	9.510	9.680	9.370	9.490	9.490	30,700
2026-04-17	9.350	9.830	9.350	9.810	9.810	34,100
2026-04-16	9.500	9.550	9.180	9.350	9.350	98,400
2026-04-15	9.450	9.600	9.340	9.560	9.560	17,400
2026-04-14	9.560	9.790	9.560	9.750	9.750	26,100
2026-04-13	9.420	9.540	9.060	9.540	9.540	10,600
2026-04-10	9.400	9.610	9.400	9.480	9.480	13,600
2026-04-09	9.260	9.410	9.160	9.200	9.200	5,200
2026-04-08	9.670	9.830	9.170	9.400	9.400	49,200
2026-04-07	9.160	9.270	9.110	9.255	9.255	9,500
2026-04-06	9.480	9.480	9.220	9.370	9.370	7,900
2026-04-02	8.750	9.490	8.750	9.490	9.490	19,300
2026-04-01	9.370	9.860	9.310	9.415	9.415	45,200
2026-03-31	8.580	9.410	8.580	8.950	8.950	52,500
2026-03-30	8.870	8.910	8.270	8.270	8.270	56,100
2026-03-27	9.000	9.070	8.570	8.570	8.570	112,800
2026-03-26	9.500	9.820	9.060	9.140	9.140	15,900
2026-03-25	9.780	9.850	9.540	9.810	9.810	70,200
2026-03-24	9.450	9.680	9.010	9.340	9.340	33,100
2026-03-23	9.250	9.800	9.250	9.530	9.530	62,000
2026-03-20	9.810	9.810	9.110	9.430	9.430	63,200
2026-03-19	9.210	9.630	8.960	9.620	9.620	76,600
2026-03-18	10.480	10.480	9.920	10.010	10.010	52,700
2026-03-17	11.000	11.410	10.640	10.930	10.930	18,100
2026-03-16	10.650	10.900	10.380	10.900	10.900	26,800
2026-03-13	11.130	11.170	10.380	10.380	10.380	51,099
2026-03-12	11.330	11.420	11.135	11.160	11.160	18,313
2026-03-11	11.610	11.660	11.160	11.340	11.340	23,200
2026-03-10	11.250	12.000	11.250	11.700	11.700	20,400
2026-03-09	11.210	11.350	10.670	11.250	11.250	20,100
2026-03-06	11.390	11.540	11.140	11.410	11.410	84,100
2026-03-05	11.870	11.870	11.320	11.500	11.500	18,000
2026-03-04	11.500	12.260	11.500	11.840	11.840	30,600
2026-03-03	12.010	12.010	10.970	11.320	11.320	62,000
2026-03-02	12.420	12.540	11.880	12.430	12.430	123,600
2026-02-27	12.180	12.440	12.100	12.260	12.260	48,700
2026-02-26	11.850	12.160	11.640	11.970	11.970	37,500
2026-02-25	11.710	12.040	11.710	11.770	11.770	42,700
2026-02-24	10.970	11.760	10.910	11.670	11.670	33,900
2026-02-23	11.100	11.390	11.080	11.250	11.250	38,100
2026-02-20	10.790	11.130	10.710	11.050	11.050	42,700
2026-02-19	10.610	10.930	10.420	10.860	10.860	40,600
2026-02-18	10.350	10.710	10.350	10.490	10.490	42,800
2026-02-17	10.090	10.300	9.990	10.240	10.240	91,000
2026-02-13	9.850	10.350	9.850	10.190	10.190	45,800
2026-02-12	10.630	10.650	9.880	9.880	9.880	55,300
2026-02-11	10.850	10.850	10.490	10.760	10.760	43,300
2026-02-10	10.580	10.690	10.550	10.650	10.650	25,200
2026-02-09	10.110	10.740	10.110	10.640	10.640	44,200
2026-02-06	9.820	10.100	9.820	9.990	9.990	48,900
2026-02-05	10.330	10.330	9.630	9.630	9.630	32,500
2026-02-04	10.630	10.770	10.130	10.600	10.600	65,300
2026-02-03	10.780	10.800	10.310	10.650	10.650	30,200
2026-02-02	10.100	10.440	10.000	10.350	10.350	101,100
2026-01-30	10.750	11.110	10.100	10.260	10.260	74,700
2026-01-29	12.000	12.000	10.880	10.880	10.880	65,700

← NewerPage 3 of 21 · 1,256 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.