Metalla Royalty & Streaming Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 5.750 | 5.800 | 5.740 | 5.780 | 5.780 | 14,500 |
| 2025-08-05 | 5.600 | 5.840 | 5.600 | 5.760 | 5.760 | 40,400 |
| 2025-08-01 | 5.460 | 5.470 | 5.290 | 5.430 | 5.430 | 13,800 |
| 2025-07-31 | 5.600 | 5.620 | 5.250 | 5.250 | 5.250 | 18,600 |
| 2025-07-30 | 5.880 | 5.880 | 5.450 | 5.640 | 5.640 | 74,700 |
| 2025-07-29 | 5.770 | 5.900 | 5.750 | 5.875 | 5.875 | 78,400 |
| 2025-07-28 | 5.630 | 5.770 | 5.610 | 5.750 | 5.750 | 34,900 |
| 2025-07-25 | 5.770 | 5.770 | 5.700 | 5.750 | 5.750 | 13,100 |
| 2025-07-24 | 5.840 | 5.840 | 5.700 | 5.780 | 5.780 | 12,600 |
| 2025-07-23 | 5.820 | 5.870 | 5.720 | 5.830 | 5.830 | 18,400 |
| 2025-07-22 | 5.720 | 5.900 | 5.700 | 5.890 | 5.890 | 48,400 |
| 2025-07-21 | 5.210 | 5.700 | 5.210 | 5.690 | 5.690 | 58,400 |
| 2025-07-18 | 5.590 | 5.590 | 5.170 | 5.210 | 5.210 | 29,400 |
| 2025-07-17 | 5.520 | 5.560 | 5.520 | 5.520 | 5.520 | 11,300 |
| 2025-07-16 | 5.540 | 5.600 | 5.480 | 5.560 | 5.560 | 22,000 |
| 2025-07-15 | 5.550 | 5.580 | 5.460 | 5.580 | 5.580 | 7,900 |
| 2025-07-14 | 5.680 | 5.740 | 5.560 | 5.560 | 5.560 | 27,300 |
| 2025-07-11 | 5.510 | 5.670 | 5.500 | 5.670 | 5.670 | 31,600 |
| 2025-07-10 | 5.370 | 5.510 | 5.370 | 5.460 | 5.460 | 28,700 |
| 2025-07-09 | 5.470 | 5.580 | 5.430 | 5.550 | 5.550 | 9,700 |
| 2025-07-08 | 5.550 | 5.570 | 5.340 | 5.360 | 5.360 | 18,000 |
| 2025-07-07 | 5.150 | 5.650 | 5.150 | 5.610 | 5.610 | 39,700 |
| 2025-07-04 | 5.120 | 5.200 | 5.120 | 5.190 | 5.190 | 4,600 |
| 2025-07-03 | 5.290 | 5.290 | 5.220 | 5.250 | 5.250 | 5,400 |
| 2025-07-02 | 5.170 | 5.260 | 5.170 | 5.250 | 5.250 | 12,800 |
| 2025-06-30 | 5.200 | 5.220 | 5.120 | 5.220 | 5.220 | 9,600 |
| 2025-06-27 | 5.240 | 5.240 | 5.070 | 5.220 | 5.220 | 19,000 |
| 2025-06-26 | 5.280 | 5.370 | 5.210 | 5.340 | 5.340 | 15,400 |
| 2025-06-25 | 4.850 | 5.470 | 4.850 | 5.320 | 5.320 | 78,700 |
| 2025-06-24 | 4.960 | 4.960 | 4.820 | 4.930 | 4.930 | 14,900 |
| 2025-06-23 | 4.720 | 5.000 | 4.720 | 5.000 | 5.000 | 19,300 |
| 2025-06-20 | 4.830 | 4.850 | 4.710 | 4.710 | 4.710 | 15,500 |
| 2025-06-19 | 4.770 | 4.820 | 4.770 | 4.780 | 4.780 | 5,400 |
| 2025-06-18 | 4.920 | 4.920 | 4.820 | 4.850 | 4.850 | 6,200 |
| 2025-06-17 | 4.780 | 4.870 | 4.750 | 4.870 | 4.870 | 16,000 |
| 2025-06-16 | 4.910 | 4.950 | 4.800 | 4.820 | 4.820 | 12,600 |
| 2025-06-13 | 5.140 | 5.140 | 4.950 | 4.950 | 4.950 | 25,300 |
| 2025-06-12 | 4.980 | 5.230 | 4.970 | 5.140 | 5.140 | 32,100 |
| 2025-06-11 | 4.920 | 5.000 | 4.910 | 4.960 | 4.960 | 13,400 |
| 2025-06-10 | 5.180 | 5.180 | 4.750 | 4.960 | 4.960 | 43,300 |
| 2025-06-09 | 4.950 | 5.210 | 4.950 | 5.160 | 5.160 | 49,500 |
| 2025-06-06 | 4.900 | 5.020 | 4.890 | 4.970 | 4.970 | 58,300 |
| 2025-06-05 | 4.700 | 4.880 | 4.700 | 4.880 | 4.880 | 44,600 |
| 2025-06-04 | 4.620 | 4.700 | 4.580 | 4.700 | 4.700 | 23,800 |
| 2025-06-03 | 4.510 | 4.680 | 4.510 | 4.680 | 4.680 | 8,300 |
| 2025-06-02 | 4.430 | 4.730 | 4.420 | 4.540 | 4.540 | 108,500 |
| 2025-05-30 | 4.200 | 4.430 | 4.100 | 4.430 | 4.430 | 36,700 |
| 2025-05-29 | 4.240 | 4.310 | 4.190 | 4.190 | 4.190 | 19,900 |
| 2025-05-28 | 4.120 | 4.250 | 4.100 | 4.220 | 4.220 | 15,400 |
| 2025-05-27 | 3.970 | 4.160 | 3.970 | 4.150 | 4.150 | 9,900 |
| 2025-05-26 | 4.000 | 4.050 | 3.960 | 4.000 | 4.000 | 26,000 |
| 2025-05-23 | 4.010 | 4.060 | 3.960 | 4.040 | 4.040 | 11,900 |
| 2025-05-22 | 3.970 | 4.070 | 3.970 | 4.010 | 4.010 | 5,500 |
| 2025-05-21 | 4.040 | 4.100 | 4.030 | 4.060 | 4.060 | 87,900 |
| 2025-05-20 | 3.830 | 4.080 | 3.830 | 4.080 | 4.080 | 29,600 |
| 2025-05-16 | 3.890 | 3.930 | 3.830 | 3.930 | 3.930 | 6,800 |
| 2025-05-15 | 3.910 | 3.990 | 3.900 | 3.910 | 3.910 | 3,900 |
| 2025-05-14 | 4.010 | 4.010 | 3.880 | 3.910 | 3.910 | 17,500 |
| 2025-05-13 | 4.030 | 4.080 | 4.020 | 4.020 | 4.020 | 28,400 |
| 2025-05-12 | 4.150 | 4.150 | 4.030 | 4.030 | 4.030 | 15,500 |
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.