Metalla Royalty & Streaming Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	9.500	9.670	9.440	9.560	9.560	29,400
2025-10-30	9.390	9.670	9.390	9.560	9.560	21,800
2025-10-29	9.600	9.670	9.330	9.370	9.370	34,500
2025-10-28	9.550	9.600	9.400	9.440	9.440	107,400
2025-10-27	9.310	9.660	9.180	9.600	9.600	98,200
2025-10-24	9.540	9.930	9.540	9.740	9.740	54,700
2025-10-23	9.790	10.200	9.730	9.810	9.810	52,400
2025-10-22	9.620	10.050	9.280	9.460	9.460	61,800
2025-10-21	9.590	9.950	9.540	9.850	9.850	58,400
2025-10-20	9.670	10.250	9.670	10.120	10.120	84,900
2025-10-17	9.950	10.140	9.540	9.720	9.720	87,400
2025-10-16	10.470	10.840	10.470	10.530	10.530	40,300
2025-10-15	10.010	10.580	10.010	10.580	10.580	133,200
2025-10-14	9.760	10.190	9.760	10.000	10.000	185,200
2025-10-10	9.350	9.570	9.170	9.260	9.260	59,900
2025-10-09	9.630	9.670	9.200	9.480	9.480	54,600
2025-10-08	9.510	9.840	9.510	9.700	9.700	42,100
2025-10-07	9.620	9.830	9.400	9.500	9.500	63,200
2025-10-06	9.090	9.900	9.090	9.750	9.750	135,900
2025-10-03	9.070	9.400	9.070	9.260	9.260	91,800
2025-10-02	9.150	9.250	8.720	9.170	9.170	78,000
2025-10-01	8.890	9.150	8.850	9.150	9.150	138,300
2025-09-30	8.520	8.880	8.520	8.870	8.870	52,600
2025-09-29	8.620	8.820	8.620	8.700	8.700	45,800
2025-09-26	8.330	8.660	8.330	8.520	8.520	60,000
2025-09-25	8.190	8.370	8.070	8.340	8.340	17,600
2025-09-24	8.350	8.580	8.220	8.240	8.240	25,200
2025-09-23	8.140	8.440	8.100	8.120	8.120	58,300
2025-09-22	8.080	8.300	8.010	8.130	8.130	33,300
2025-09-19	7.600	8.070	7.600	8.070	8.070	67,200
2025-09-18	7.590	7.690	7.490	7.680	7.680	30,300
2025-09-17	7.340	7.720	7.340	7.570	7.570	30,000
2025-09-16	7.600	7.810	7.510	7.510	7.510	62,400
2025-09-15	7.860	7.990	7.680	7.690	7.690	45,600
2025-09-12	8.140	8.210	7.730	7.750	7.750	41,200
2025-09-11	7.630	8.050	7.620	8.050	8.050	29,400
2025-09-10	7.750	7.830	7.550	7.630	7.630	13,800
2025-09-09	7.670	7.770	7.620	7.710	7.710	15,800
2025-09-08	7.840	7.880	7.660	7.720	7.720	34,700
2025-09-05	7.370	7.810	7.370	7.780	7.780	32,600
2025-09-04	7.270	7.790	7.200	7.500	7.500	58,200
2025-09-03	7.950	8.040	7.660	7.725	7.725	43,600
2025-09-02	7.550	7.950	7.550	7.895	7.895	88,700
2025-08-29	7.160	7.510	7.150	7.500	7.500	47,100
2025-08-28	7.480	7.690	7.140	7.140	7.140	80,600
2025-08-27	6.570	6.970	6.570	6.970	6.970	31,600
2025-08-26	6.190	6.700	6.190	6.700	6.700	33,000
2025-08-25	6.090	6.310	6.090	6.190	6.190	27,700
2025-08-22	5.990	6.170	5.940	6.050	6.050	33,300
2025-08-21	5.750	5.950	5.740	5.930	5.930	4,700
2025-08-20	5.670	5.830	5.640	5.820	5.820	11,000
2025-08-19	5.910	5.970	5.660	5.670	5.670	20,300
2025-08-18	5.800	5.970	5.800	5.945	5.945	59,000
2025-08-15	5.900	5.910	5.810	5.890	5.890	22,500
2025-08-14	5.830	5.970	5.830	5.970	5.970	11,300
2025-08-13	5.940	6.030	5.850	5.950	5.950	16,300
2025-08-12	5.960	5.970	5.750	5.910	5.910	5,400
2025-08-11	5.810	6.050	5.810	5.970	5.970	39,200
2025-08-08	5.850	5.920	5.750	5.890	5.890	31,900
2025-08-07	5.800	5.950	5.750	5.760	5.760	18,100

← NewerPage 5 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.