Metalla Royalty & Streaming Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	11.780	12.000	11.500	11.660	11.660	162,800
2026-01-27	11.480	11.710	11.060	11.600	11.600	56,400
2026-01-26	11.480	12.280	11.300	11.430	11.430	104,500
2026-01-23	11.400	11.500	11.130	11.380	11.380	33,200
2026-01-22	11.330	11.940	11.300	11.300	11.300	79,000
2026-01-21	11.650	11.780	11.250	11.260	11.260	23,900
2026-01-20	11.180	11.630	11.180	11.550	11.550	89,200
2026-01-19	11.490	11.500	11.030	11.250	11.250	30,700
2026-01-16	11.380	11.460	11.180	11.460	11.460	46,400
2026-01-15	11.290	11.680	11.190	11.520	11.520	35,400
2026-01-14	11.450	11.450	11.110	11.320	11.320	67,900
2026-01-13	11.440	11.490	11.220	11.340	11.340	31,700
2026-01-12	11.500	11.780	11.200	11.290	11.290	166,900
2026-01-09	11.500	11.610	11.290	11.320	11.320	6,200
2026-01-08	11.430	11.430	11.200	11.390	11.390	11,900
2026-01-07	10.810	11.600	10.620	11.600	11.600	68,400
2026-01-06	11.080	11.210	11.070	11.110	11.110	30,500
2026-01-05	10.890	11.400	10.890	11.100	11.100	70,200
2026-01-02	10.800	10.940	10.300	10.460	10.460	26,200
2025-12-31	10.470	10.800	10.470	10.560	10.560	17,900
2025-12-30	10.680	10.850	10.430	10.430	10.430	18,500
2025-12-29	10.950	11.000	10.490	10.510	10.510	31,700
2025-12-24	11.140	11.150	10.910	11.020	11.020	53,000
2025-12-23	11.470	11.620	11.200	11.200	11.200	54,600
2025-12-22	11.620	11.840	11.450	11.450	11.450	79,200
2025-12-19	11.190	11.680	11.180	11.270	11.270	74,600
2025-12-18	10.540	11.200	10.540	11.180	11.180	33,600
2025-12-17	10.880	10.910	10.610	10.650	10.650	19,100
2025-12-16	10.980	11.030	10.730	10.830	10.830	13,600
2025-12-15	11.150	11.220	10.830	10.830	10.830	34,900
2025-12-12	10.980	11.220	10.740	10.930	10.930	41,500
2025-12-11	10.780	11.080	10.780	10.910	10.910	45,800
2025-12-10	10.820	10.820	10.330	10.580	10.580	41,500
2025-12-09	10.170	10.850	10.170	10.850	10.850	43,100
2025-12-08	9.950	10.300	9.890	10.000	10.000	44,600
2025-12-05	10.540	10.570	10.060	10.080	10.080	26,100
2025-12-04	10.300	10.640	10.300	10.430	10.430	54,800
2025-12-03	10.350	10.480	10.200	10.270	10.270	55,300
2025-12-02	10.340	10.500	10.100	10.470	10.470	51,100
2025-12-01	10.370	10.560	10.120	10.320	10.320	63,600
2025-11-28	10.140	10.450	10.000	10.170	10.170	93,600
2025-11-27	9.880	10.060	9.880	10.060	10.060	37,300
2025-11-26	9.890	10.200	9.890	10.200	10.200	25,200
2025-11-25	9.590	9.980	9.590	9.800	9.800	13,500
2025-11-24	9.390	9.750	9.250	9.750	9.750	11,600
2025-11-21	9.230	9.360	9.050	9.130	9.130	9,400
2025-11-20	9.660	9.790	9.010	9.010	9.010	10,300
2025-11-19	9.480	9.750	9.310	9.330	9.330	44,600
2025-11-18	9.650	9.890	9.330	9.420	9.420	36,300
2025-11-17	9.340	9.740	9.340	9.590	9.590	21,700
2025-11-14	9.260	9.530	9.000	9.310	9.310	29,800
2025-11-13	10.100	10.150	9.660	9.920	9.920	28,100
2025-11-12	9.590	10.190	9.590	10.190	10.190	59,400
2025-11-11	9.450	9.670	9.450	9.670	9.670	20,100
2025-11-10	9.440	9.500	9.150	9.150	9.150	24,800
2025-11-07	8.950	9.050	8.700	9.010	9.010	35,700
2025-11-06	9.090	9.300	8.850	8.850	8.850	32,600
2025-11-05	8.880	9.100	8.800	8.980	8.980	14,800
2025-11-04	9.300	9.300	8.760	8.820	8.820	19,500
2025-11-03	9.550	9.800	9.330	9.450	9.450	44,800

← NewerPage 4 of 21 · 1,254 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.