Metalla Royalty & Streaming Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-13	4.730	4.795	4.710	4.780	4.780	10,600
2025-02-12	4.600	4.745	4.600	4.745	4.745	19,200
2025-02-11	4.730	4.730	4.580	4.645	4.645	10,100
2025-02-10	4.660	4.820	4.650	4.690	4.690	33,800
2025-02-07	4.620	4.700	4.600	4.620	4.620	13,400
2025-02-06	4.620	4.650	4.550	4.610	4.610	33,900
2025-02-05	4.430	4.730	4.430	4.700	4.700	46,200
2025-02-04	4.270	4.400	4.200	4.370	4.370	28,200
2025-02-03	4.160	4.300	4.150	4.230	4.230	19,400
2025-01-31	4.250	4.250	4.145	4.180	4.180	33,400
2025-01-30	4.020	4.270	4.020	4.250	4.250	42,100
2025-01-29	3.920	4.010	3.920	4.000	4.000	6,300
2025-01-28	3.880	3.990	3.880	3.940	3.940	15,600
2025-01-27	3.910	3.990	3.830	3.930	3.930	17,000
2025-01-24	3.800	4.010	3.800	4.010	4.010	74,200
2025-01-23	3.910	3.910	3.750	3.790	3.790	19,800
2025-01-22	3.820	3.860	3.780	3.810	3.810	16,400
2025-01-21	3.850	3.920	3.810	3.840	3.840	8,300
2025-01-20	3.710	3.890	3.710	3.890	3.890	5,700
2025-01-17	3.940	3.940	3.860	3.890	3.890	13,900
2025-01-16	3.940	4.000	3.930	3.935	3.935	21,900
2025-01-15	3.800	3.930	3.800	3.890	3.890	10,900
2025-01-14	3.620	3.810	3.620	3.790	3.790	11,800
2025-01-13	3.700	3.700	3.630	3.640	3.640	4,300
2025-01-10	3.890	3.910	3.750	3.750	3.750	19,000
2025-01-09	3.790	3.850	3.790	3.850	3.850	8,300
2025-01-08	3.700	3.790	3.660	3.790	3.790	10,500
2025-01-07	3.730	3.800	3.690	3.710	3.710	14,000
2025-01-06	3.850	3.850	3.710	3.710	3.710	18,300
2025-01-03	3.900	3.930	3.850	3.850	3.850	6,400
2025-01-02	3.620	3.940	3.620	3.940	3.940	29,500
2024-12-31	3.630	3.640	3.600	3.620	3.620	8,400
2024-12-30	3.610	3.650	3.540	3.630	3.630	68,000
2024-12-27	3.700	3.730	3.680	3.700	3.700	27,600
2024-12-24	3.640	3.760	3.640	3.760	3.760	1,500
2024-12-23	3.700	3.700	3.610	3.630	3.630	13,500
2024-12-20	3.630	3.790	3.630	3.700	3.700	23,900
2024-12-19	3.850	3.880	3.660	3.680	3.680	25,000
2024-12-18	4.010	4.010	3.840	3.840	3.840	48,700
2024-12-17	3.850	4.050	3.850	4.030	4.030	25,700
2024-12-16	3.920	3.980	3.870	3.930	3.930	13,900
2024-12-13	3.810	4.050	3.750	4.040	4.040	47,100
2024-12-12	3.920	3.940	3.870	3.870	3.870	32,300
2024-12-11	3.930	4.070	3.930	4.000	4.000	62,100
2024-12-10	3.960	3.990	3.900	3.930	3.930	19,400
2024-12-09	3.900	4.150	3.900	3.960	3.960	103,100
2024-12-06	4.000	4.000	3.850	3.850	3.850	171,400
2024-12-05	4.050	4.110	4.000	4.060	4.060	34,300
2024-12-04	4.190	4.250	4.090	4.100	4.100	11,300
2024-12-03	4.140	4.270	4.140	4.190	4.190	33,300
2024-12-02	4.330	4.330	4.130	4.140	4.140	41,000
2024-11-29	4.290	4.340	4.250	4.260	4.260	5,700
2024-11-28	4.260	4.290	4.240	4.290	4.290	6,600
2024-11-27	4.280	4.280	4.190	4.230	4.230	10,600
2024-11-26	4.210	4.230	4.160	4.230	4.230	27,500
2024-11-25	4.290	4.300	4.160	4.210	4.210	33,700

← NewerPage 8 of 22 · 1,261 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.