Metalla Royalty & Streaming Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 4.110 | 4.350 | 4.110 | 4.310 | 4.310 | 21,700 |
| 2024-11-15 | 4.210 | 4.280 | 3.990 | 3.990 | 3.990 | 66,800 |
| 2024-11-14 | 4.210 | 4.360 | 4.160 | 4.290 | 4.290 | 45,400 |
| 2024-11-13 | 4.380 | 4.520 | 4.200 | 4.200 | 4.200 | 32,000 |
| 2024-11-12 | 4.380 | 4.420 | 4.310 | 4.350 | 4.350 | 50,100 |
| 2024-11-11 | 4.610 | 4.610 | 4.395 | 4.520 | 4.520 | 45,900 |
| 2024-11-08 | 4.930 | 4.990 | 4.790 | 4.820 | 4.820 | 19,400 |
| 2024-11-07 | 4.750 | 5.120 | 4.750 | 5.050 | 5.050 | 15,900 |
| 2024-11-06 | 4.570 | 4.860 | 4.570 | 4.770 | 4.770 | 32,400 |
| 2024-11-05 | 4.850 | 4.900 | 4.730 | 4.880 | 4.880 | 14,000 |
| 2024-11-04 | 4.880 | 4.930 | 4.750 | 4.800 | 4.800 | 16,300 |
| 2024-11-01 | 5.020 | 5.030 | 4.880 | 4.900 | 4.900 | 19,600 |
| 2024-10-31 | 5.060 | 5.060 | 4.840 | 4.960 | 4.960 | 40,800 |
| 2024-10-30 | 5.220 | 5.220 | 5.060 | 5.060 | 5.060 | 27,500 |
| 2024-10-29 | 5.300 | 5.420 | 5.220 | 5.240 | 5.240 | 69,200 |
| 2024-10-28 | 5.330 | 5.330 | 5.210 | 5.240 | 5.240 | 14,500 |
| 2024-10-25 | 5.160 | 5.450 | 5.160 | 5.280 | 5.280 | 83,400 |
| 2024-10-24 | 5.210 | 5.260 | 5.000 | 5.230 | 5.230 | 50,800 |
| 2024-10-23 | 5.410 | 5.410 | 5.090 | 5.150 | 5.150 | 60,300 |
| 2024-10-22 | 5.560 | 5.620 | 5.310 | 5.440 | 5.440 | 40,000 |
| 2024-10-21 | 5.350 | 5.450 | 5.170 | 5.440 | 5.440 | 48,000 |
| 2024-10-18 | 4.990 | 5.400 | 4.990 | 5.290 | 5.290 | 92,200 |
| 2024-10-17 | 4.870 | 4.970 | 4.870 | 4.920 | 4.920 | 20,200 |
| 2024-10-16 | 4.940 | 5.050 | 4.870 | 4.870 | 4.870 | 43,400 |
| 2024-10-15 | 4.980 | 4.980 | 4.900 | 4.940 | 4.940 | 26,600 |
| 2024-10-11 | 4.840 | 5.120 | 4.840 | 4.990 | 4.990 | 54,500 |
| 2024-10-10 | 4.400 | 4.900 | 4.400 | 4.830 | 4.830 | 75,100 |
| 2024-10-09 | 4.450 | 4.450 | 4.340 | 4.380 | 4.380 | 2,600 |
| 2024-10-08 | 4.330 | 4.410 | 4.330 | 4.410 | 4.410 | 13,800 |
| 2024-10-07 | 4.480 | 4.530 | 4.390 | 4.400 | 4.400 | 34,100 |
| 2024-10-04 | 4.370 | 4.560 | 4.360 | 4.470 | 4.470 | 17,000 |
| 2024-10-03 | 4.400 | 4.460 | 4.330 | 4.390 | 4.390 | 6,100 |
| 2024-10-02 | 4.340 | 4.460 | 4.340 | 4.420 | 4.420 | 10,400 |
| 2024-10-01 | 4.250 | 4.450 | 4.250 | 4.440 | 4.440 | 15,700 |
| 2024-09-30 | 4.300 | 4.300 | 4.140 | 4.160 | 4.160 | 13,100 |
| 2024-09-27 | 4.460 | 4.510 | 4.310 | 4.310 | 4.310 | 25,200 |
| 2024-09-26 | 4.390 | 4.560 | 4.390 | 4.520 | 4.520 | 31,700 |
| 2024-09-25 | 4.420 | 4.520 | 4.370 | 4.420 | 4.420 | 13,800 |
| 2024-09-24 | 4.400 | 4.520 | 4.390 | 4.500 | 4.500 | 38,000 |
| 2024-09-23 | 4.450 | 4.450 | 4.360 | 4.380 | 4.380 | 15,900 |
| 2024-09-20 | 4.360 | 4.420 | 4.330 | 4.400 | 4.400 | 22,000 |
| 2024-09-19 | 4.430 | 4.430 | 4.290 | 4.350 | 4.350 | 27,700 |
| 2024-09-18 | 4.210 | 4.450 | 4.190 | 4.240 | 4.240 | 47,000 |
| 2024-09-17 | 4.310 | 4.400 | 4.280 | 4.290 | 4.290 | 20,900 |
| 2024-09-16 | 4.440 | 4.460 | 4.350 | 4.410 | 4.410 | 40,200 |
| 2024-09-13 | 4.430 | 4.500 | 4.400 | 4.460 | 4.460 | 35,000 |
| 2024-09-12 | 4.120 | 4.430 | 4.120 | 4.430 | 4.430 | 131,200 |
| 2024-09-11 | 4.010 | 4.100 | 4.000 | 4.100 | 4.100 | 17,200 |
| 2024-09-10 | 3.960 | 4.020 | 3.950 | 4.020 | 4.020 | 7,500 |
| 2024-09-09 | 3.890 | 4.030 | 3.890 | 3.980 | 3.980 | 8,400 |
| 2024-09-06 | 3.970 | 4.080 | 3.910 | 3.940 | 3.940 | 13,000 |
| 2024-09-05 | 3.860 | 4.090 | 3.860 | 4.005 | 4.005 | 22,700 |
| 2024-09-04 | 3.750 | 3.900 | 3.750 | 3.840 | 3.840 | 10,700 |
| 2024-09-03 | 3.980 | 3.980 | 3.750 | 3.785 | 3.785 | 14,500 |
| 2024-08-30 | 3.995 | 4.080 | 3.960 | 4.010 | 4.010 | 4,300 |
| 2024-08-29 | 3.960 | 4.040 | 3.950 | 4.010 | 4.010 | 39,200 |
| 2024-08-28 | 3.840 | 3.930 | 3.800 | 3.930 | 3.930 | 10,800 |
| 2024-08-27 | 3.780 | 3.970 | 3.780 | 3.970 | 3.970 | 8,700 |
| 2024-08-26 | 3.890 | 3.940 | 3.850 | 3.900 | 3.900 | 25,900 |
| 2024-08-23 | 3.780 | 3.930 | 3.780 | 3.910 | 3.910 | 12,300 |
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.