Metalla Royalty & Streaming Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	4.150	4.150	4.030	4.030	4.030	15,500
2025-05-09	4.150	4.260	4.140	4.260	4.260	47,200
2025-05-08	4.230	4.230	4.130	4.130	4.130	7,800
2025-05-07	4.300	4.300	4.200	4.200	4.200	6,500
2025-05-06	4.090	4.310	4.080	4.310	4.310	28,900
2025-05-05	4.060	4.070	3.990	4.050	4.050	9,100
2025-05-02	4.180	4.180	3.970	3.970	3.970	15,900
2025-05-01	4.120	4.140	4.050	4.120	4.120	17,600
2025-04-30	4.100	4.210	4.100	4.210	4.210	36,600
2025-04-29	4.200	4.200	4.100	4.190	4.190	5,900
2025-04-28	4.260	4.290	4.190	4.220	4.220	20,100
2025-04-25	4.250	4.310	4.250	4.300	4.300	17,200
2025-04-24	4.240	4.360	4.240	4.300	4.300	10,000
2025-04-23	4.310	4.340	4.200	4.320	4.320	12,900
2025-04-22	4.530	4.610	4.370	4.380	4.380	28,800
2025-04-21	4.400	4.570	4.300	4.570	4.570	24,800
2025-04-17	4.390	4.390	4.250	4.320	4.320	27,300
2025-04-16	4.440	4.460	4.330	4.360	4.360	45,900
2025-04-15	4.320	4.420	4.320	4.350	4.350	41,700
2025-04-14	4.280	4.380	4.280	4.330	4.330	29,900
2025-04-11	4.230	4.350	4.230	4.240	4.240	119,400
2025-04-10	4.040	4.270	4.040	4.210	4.210	19,100
2025-04-09	3.840	4.090	3.730	4.070	4.070	24,500
2025-04-08	3.950	3.950	3.650	3.670	3.670	14,500
2025-04-07	3.570	3.900	3.570	3.720	3.720	33,100
2025-04-04	3.940	3.940	3.750	3.770	3.770	23,900
2025-04-03	3.870	4.050	3.810	3.970	3.970	66,600
2025-04-02	4.010	4.130	4.010	4.110	4.110	10,200
2025-04-01	4.100	4.120	3.980	4.050	4.050	27,400
2025-03-31	4.300	4.300	4.120	4.160	4.160	49,200
2025-03-28	4.420	4.440	4.250	4.250	4.250	38,200
2025-03-27	4.270	4.420	4.260	4.400	4.400	8,800
2025-03-26	4.330	4.330	4.230	4.240	4.240	8,900
2025-03-25	4.260	4.460	4.260	4.320	4.320	21,200
2025-03-24	4.310	4.360	4.220	4.320	4.320	5,400
2025-03-21	4.250	4.420	4.200	4.420	4.420	9,900
2025-03-20	4.360	4.390	4.310	4.350	4.350	6,400
2025-03-19	4.280	4.400	4.240	4.360	4.360	11,200
2025-03-18	4.490	4.490	4.340	4.360	4.360	25,400
2025-03-17	4.230	4.430	4.230	4.410	4.410	8,200
2025-03-14	4.220	4.410	4.150	4.360	4.360	31,800
2025-03-13	4.050	4.270	4.050	4.200	4.200	27,200
2025-03-12	4.050	4.150	4.010	4.080	4.080	5,700
2025-03-11	3.770	4.130	3.770	3.960	3.960	17,800
2025-03-10	3.900	3.900	3.760	3.800	3.800	19,700
2025-03-07	3.990	4.090	3.920	3.920	3.920	4,100
2025-03-06	4.090	4.090	3.970	3.970	3.970	8,000
2025-03-05	3.900	4.100	3.900	4.100	4.100	15,400
2025-03-04	3.930	4.000	3.830	3.880	3.880	18,800
2025-03-03	4.000	4.110	3.870	3.880	3.880	27,300
2025-02-28	3.920	3.980	3.840	3.980	3.980	13,300
2025-02-27	4.080	4.100	4.000	4.000	4.000	28,400
2025-02-26	4.020	4.160	4.010	4.080	4.080	12,700
2025-02-25	4.050	4.060	4.000	4.050	4.050	12,600
2025-02-24	4.180	4.190	4.000	4.180	4.180	21,200
2025-02-21	4.420	4.420	4.190	4.190	4.190	7,400
2025-02-20	4.480	4.490	4.420	4.460	4.460	23,400
2025-02-19	4.530	4.530	4.380	4.410	4.410	10,300
2025-02-18	4.660	4.720	4.540	4.570	4.570	35,800
2025-02-14	4.720	4.740	4.590	4.620	4.620	61,000

← NewerPage 7 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.