Metalla Royalty & Streaming Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	4.330	4.460	4.330	4.340	4.340	16,500
2024-11-21	4.270	4.320	4.240	4.310	4.310	15,200
2024-11-20	4.270	4.390	4.210	4.270	4.270	39,700
2024-11-19	4.320	4.320	4.270	4.300	4.300	16,600
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

← NewerPage 9 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.