Metalla Royalty & Streaming Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.720	10.860	10.350	10.350	10.350	21,532
2026-10-21	10.970	11.120	10.810	11.060	11.060	11,317
2026-10-20	11.010	11.240	10.800	10.800	10.800	9,273
2026-10-19	11.490	11.490	11.120	11.140	11.140	9,166
2026-10-16	11.370	11.650	11.280	11.550	11.550	22,196
2026-10-15	11.060	11.540	10.950	11.540	11.540	14,000
2026-10-14	11.730	11.730	10.990	11.250	11.250	29,900
2026-10-13	12.390	12.390	11.780	11.840	11.840	31,300
2026-10-09	12.290	12.760	12.290	12.520	12.520	26,300
2026-10-08	12.340	12.460	12.050	12.080	12.080	10,400
2026-10-07	12.630	12.630	12.240	12.400	12.400	24,200
2026-10-06	13.260	13.400	13.040	13.040	13.040	6,100
2026-10-05	13.090	13.300	12.900	13.245	13.245	15,000
2026-10-02	13.260	13.430	13.070	13.070	13.070	18,900
2026-10-01	13.370	13.440	13.160	13.180	13.180	9,600
2026-09-30	13.700	13.700	13.260	13.440	13.440	12,200
2026-09-29	13.550	13.700	13.450	13.550	13.550	25,500
2026-09-28	13.780	13.830	13.540	13.600	13.600	27,300
2026-09-25	14.340	14.450	14.170	14.270	14.270	10,800
2026-09-24	14.070	14.600	14.070	14.600	14.600	24,600
2026-09-23	14.600	14.600	14.080	14.270	14.270	18,300
2026-09-22	14.110	14.670	14.110	14.610	14.610	19,400
2026-09-21	14.200	14.310	14.090	14.250	14.250	11,400
2026-09-18	14.160	14.230	13.780	14.230	14.230	19,400
2026-09-17	13.700	14.080	13.700	13.860	13.860	40,000
2026-09-16	13.700	13.750	13.200	13.520	13.520	49,600
2026-09-15	13.500	13.730	13.290	13.570	13.570	23,600
2026-09-14	13.760	14.070	13.450	13.660	13.660	44,000
2026-09-11	14.020	14.520	14.020	14.180	14.180	15,100
2026-09-10	14.230	14.230	13.760	13.830	13.830	11,400
2026-09-09	13.900	14.380	13.900	14.230	14.230	9,000
2026-09-08	14.040	14.360	14.030	14.180	14.180	13,800
2026-09-04	13.860	14.290	13.860	14.260	14.260	5,800
2026-09-03	15.100	15.110	14.280	14.320	14.320	24,400
2026-09-02	13.800	14.800	13.800	14.780	14.780	31,000
2026-09-01	14.110	14.180	13.560	13.660	13.660	37,400
2026-08-31	14.500	14.610	14.210	14.610	14.610	17,200
2026-08-28	15.470	15.470	14.490	14.690	14.690	30,500
2026-08-27	14.970	15.400	14.970	15.240	15.240	50,200
2026-08-26	15.460	15.510	14.990	15.040	15.040	37,300
2026-08-25	15.250	16.030	15.250	15.800	15.800	59,600
2026-08-24	15.320	15.680	15.260	15.680	15.680	124,500
2026-08-21	15.490	15.750	15.260	15.260	15.260	69,500
2026-08-20	14.950	15.540	14.950	15.320	15.320	105,300
2026-08-19	13.750	15.250	13.750	15.020	15.020	191,700
2026-08-18	13.540	13.740	13.380	13.570	13.570	59,600
2026-08-17	13.680	14.090	13.680	13.920	13.920	68,600
2026-08-14	12.660	13.800	12.660	13.620	13.620	75,400
2026-08-13	12.800	12.890	12.530	12.630	12.630	17,800
2026-08-12	12.870	12.930	12.320	12.720	12.720	21,400
2026-08-11	12.500	12.860	12.500	12.770	12.770	34,040
2026-08-10	12.250	12.510	12.040	12.500	12.500	51,900
2026-08-07	12.020	12.470	11.920	12.170	12.170	33,700
2026-08-06	11.660	11.950	11.540	11.750	11.750	37,500
2026-08-05	11.340	11.810	11.340	11.800	11.800	33,700
2026-08-04	10.730	11.220	10.730	11.060	11.060	25,100
2026-07-31	10.490	10.490	10.250	10.330	10.330	8,800
2026-07-30	10.325	10.700	10.120	10.540	10.540	14,300
2026-07-29	10.310	10.590	10.110	10.590	10.590	4,100
2026-07-28	10.300	10.580	10.300	10.410	10.410	4,700

Page 1 of 2 · 63 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.