ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Metalla Royalty & Streaming Ltd. Common Shares (NY:MTA)

7.670 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 7.910 8.065 7.650 7.670 768,847 -0.64(-7.70%)
Dec 26, 2025 8.220 8.400 8.105 8.310 330,881 +0.17(+2.09%)
Dec 24, 2025 8.250 8.250 8.000 8.140 248,665 -0.16(-1.93%)
Dec 23, 2025 8.450 8.490 8.160 8.300 530,888 -0.11(-1.31%)
Dec 22, 2025 8.450 8.630 8.390 8.410 671,298 +0.17(+2.06%)
Dec 19, 2025 8.200 8.480 8.120 8.240 1,053,931 +0.12(+1.48%)
Dec 18, 2025 7.690 8.140 7.630 8.120 738,885 +0.37(+4.77%)
Dec 17, 2025 7.930 7.990 7.690 7.750 464,664 -0.14(-1.77%)
Dec 16, 2025 7.900 8.101 7.760 7.890 223,248 -0.01(-0.13%)
Dec 15, 2025 8.000 8.180 7.885 7.900 384,688 -0.04(-0.50%)
Dec 12, 2025 8.050 8.171 7.780 7.940 672,300 +0.03(+0.38%)
Dec 11, 2025 7.810 8.080 7.654 7.910 516,325 +0.09(+1.15%)
Dec 10, 2025 7.730 7.820 7.430 7.820 591,451 +0.04(+0.51%)
Dec 09, 2025 7.410 7.790 7.390 7.780 483,038 +0.42(+5.71%)
Dec 08, 2025 7.210 7.500 7.150 7.360 591,355 +0.06(+0.82%)
Dec 05, 2025 7.670 7.680 7.265 7.300 528,500 -0.26(-3.44%)
Dec 04, 2025 7.450 7.630 7.450 7.560 423,288 +0.08(+1.07%)
Dec 03, 2025 7.420 7.530 7.310 7.480 301,980 +0.12(+1.63%)
Dec 02, 2025 7.490 7.500 7.210 7.360 409,431 -0.13(-1.74%)
Dec 01, 2025 7.420 7.590 7.280 7.490 516,455 +0.09(+1.22%)
Nov 28, 2025 7.280 7.490 7.210 7.400 431,422 +0.14(+1.93%)
Nov 26, 2025 7.070 7.260 7.060 7.260 453,392 +0.26(+3.71%)
Nov 25, 2025 6.880 7.100 6.830 7.000 304,927 +0.11(+1.60%)
Nov 24, 2025 6.540 6.930 6.530 6.890 291,432 +0.34(+5.19%)
Nov 21, 2025 6.520 6.700 6.420 6.550 404,597 +0.03(+0.46%)
Nov 20, 2025 6.830 6.990 6.520 6.520 514,776 -0.27(-3.98%)
Nov 19, 2025 6.910 7.030 6.660 6.790 530,293 -0.01(-0.15%)
Nov 18, 2025 6.950 7.085 6.664 6.800 434,102 -0.10(-1.45%)
Nov 17, 2025 6.780 6.995 6.680 6.900 393,839 +0.17(+2.53%)
Nov 14, 2025 6.600 6.860 6.500 6.730 685,557 -0.31(-4.40%)
Nov 13, 2025 7.250 7.290 6.910 7.040 515,047 -0.23(-3.16%)
Nov 12, 2025 6.920 7.290 6.830 7.270 675,955 +0.37(+5.36%)
Nov 11, 2025 6.700 6.940 6.687 6.900 493,048 +0.26(+3.92%)
Nov 10, 2025 6.630 6.810 6.610 6.640 495,397 +0.16(+2.47%)
Nov 07, 2025 6.320 6.480 6.180 6.480 387,163 +0.22(+3.51%)
Nov 06, 2025 6.400 6.620 6.190 6.260 520,522 -0.10(-1.57%)
Nov 05, 2025 6.350 6.450 6.240 6.360 498,422 +0.09(+1.44%)
Nov 04, 2025 6.610 6.639 6.235 6.270 961,085 -0.48(-7.11%)
Nov 03, 2025 6.830 6.970 6.650 6.750 557,533 -0.12(-1.75%)
Oct 31, 2025 6.810 6.900 6.720 6.870 446,500 +0.06(+0.88%)
Oct 30, 2025 6.710 6.935 6.710 6.810 429,122 +0.08(+1.19%)
Oct 29, 2025 6.930 7.000 6.680 6.730 555,244 -0.05(-0.74%)
Oct 28, 2025 6.700 6.870 6.675 6.780 697,347 -0.03(-0.44%)
Oct 27, 2025 6.680 6.920 6.545 6.810 1,040,161 -0.12(-1.73%)
Oct 24, 2025 6.930 7.100 6.850 6.930 750,553 -0.07(-1.00%)
Oct 23, 2025 7.000 7.345 6.935 7.000 1,098,398 +0.22(+3.24%)
Oct 22, 2025 6.810 7.175 6.610 6.780 1,047,399 -0.17(-2.45%)
Oct 21, 2025 6.900 7.130 6.800 6.950 2,976,651 -0.31(-4.27%)
Oct 20, 2025 7.110 7.320 6.940 7.260 684,913 +0.33(+4.76%)
Oct 17, 2025 7.340 7.340 6.770 6.930 1,037,291 -0.60(-7.97%)
Oct 16, 2025 7.520 7.730 7.430 7.530 703,690 -0.01(-0.13%)
Oct 15, 2025 7.190 7.540 7.160 7.540 739,116 +0.44(+6.20%)
Oct 14, 2025 7.280 7.280 7.032 7.100 822,481 -0.23(-3.14%)
Oct 13, 2025 6.830 7.370 6.830 7.330 906,612 +0.69(+10.39%)
Oct 10, 2025 6.780 6.870 6.545 6.640 765,690 -0.09(-1.34%)
Oct 09, 2025 6.990 6.990 6.550 6.730 923,303 -0.24(-3.44%)
Oct 08, 2025 6.960 6.810 6.970 504,095 +0.15(+2.20%)
Oct 07, 2025 6.980 7.050 6.710 6.820 614,406 -0.15(-2.15%)
Oct 06, 2025 6.740 7.090 6.620 6.970 1,019,938 +0.36(+5.45%)
Oct 03, 2025 6.580 6.780 6.510 6.610 868,656 +0.03(+0.46%)
Oct 02, 2025 6.610 6.670 6.206 6.580 965,328 +0.05(+0.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.