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)

6.980 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 6.820 7.165 6.760 6.980 956,937 +0.22(+3.25%)
Mar 20, 2026 7.000 7.100 6.640 6.760 828,762 -0.23(-3.29%)
Mar 19, 2026 6.690 7.050 6.550 6.990 996,998 -0.28(-3.85%)
Mar 18, 2026 7.670 7.670 7.230 7.270 587,433 -0.56(-7.15%)
Mar 17, 2026 8.150 8.400 7.750 7.830 784,984 -0.09(-1.14%)
Mar 16, 2026 7.670 7.990 7.550 7.920 578,844 +0.25(+3.26%)
Mar 13, 2026 8.140 8.210 7.520 7.670 1,178,409 -0.55(-6.69%)
Mar 12, 2026 8.470 8.470 8.200 8.220 319,800 -0.17(-2.03%)
Mar 11, 2026 8.660 8.660 8.180 8.390 223,042 -0.26(-3.01%)
Mar 10, 2026 8.440 8.900 8.390 8.650 331,086 +0.32(+3.84%)
Mar 09, 2026 8.140 8.418 7.860 8.330 414,838 -0.08(-0.95%)
Mar 06, 2026 8.350 8.660 8.130 8.410 342,147 -0.14(-1.64%)
Mar 05, 2026 8.780 8.840 8.260 8.550 680,097 -0.24(-2.73%)
Mar 04, 2026 8.620 9.000 8.380 8.790 927,763 +0.41(+4.89%)
Mar 03, 2026 8.580 8.585 8.000 8.380 463,497 -0.63(-6.99%)
Mar 02, 2026 9.140 9.250 8.671 9.010 497,497 -0.04(-0.44%)
Feb 27, 2026 8.900 9.130 8.858 9.050 685,941 +0.16(+1.80%)
Feb 26, 2026 8.550 8.896 8.480 8.890 414,499 +0.26(+3.01%)
Feb 25, 2026 8.600 8.810 8.525 8.630 418,122 +0.10(+1.17%)
Feb 24, 2026 7.950 8.600 7.920 8.530 460,435 +0.35(+4.28%)
Feb 23, 2026 8.190 8.390 8.070 8.180 314,337 +0.06(+0.74%)
Feb 20, 2026 7.970 8.135 7.830 8.120 440,533 +0.12(+1.50%)
Feb 19, 2026 7.610 8.000 7.600 8.000 437,267 +0.30(+3.90%)
Feb 18, 2026 7.640 7.860 7.600 7.700 369,694 +0.15(+1.99%)
Feb 17, 2026 7.350 7.560 7.260 7.550 524,256 +0.06(+0.80%)
Feb 13, 2026 7.440 7.610 7.380 7.490 352,642 +0.19(+2.60%)
Feb 12, 2026 7.870 7.920 7.260 7.300 486,665 -0.65(-8.18%)
Feb 11, 2026 7.960 8.000 7.700 7.950 348,820 +0.09(+1.15%)
Feb 10, 2026 7.920 7.935 7.770 7.860 379,855 -0.01(-0.13%)
Feb 09, 2026 7.510 7.930 7.480 7.870 542,065 +0.51(+6.93%)
Feb 06, 2026 7.250 7.530 7.200 7.360 321,373 +0.28(+3.95%)
Feb 05, 2026 7.500 7.590 7.000 7.080 560,991 -0.71(-9.11%)
Feb 04, 2026 7.840 7.940 7.400 7.790 582,385 -0.06(-0.76%)
Feb 03, 2026 7.880 7.950 7.540 7.850 439,424 +0.27(+3.56%)
Feb 02, 2026 7.380 7.780 7.310 7.580 702,601 +0.07(+0.93%)
Jan 30, 2026 7.990 8.300 7.410 7.510 1,208,361 -0.65(-7.97%)
Jan 29, 2026 8.830 8.848 8.075 8.160 663,512 -0.49(-5.66%)
Jan 28, 2026 8.710 8.910 8.480 8.650 796,983 +0.10(+1.17%)
Jan 27, 2026 8.430 8.614 8.050 8.550 579,273 +0.18(+2.15%)
Jan 26, 2026 8.540 8.960 8.260 8.370 1,184,576 +0.00(+0.00%)
Jan 23, 2026 8.350 8.465 8.100 8.370 767,118 +0.07(+0.84%)
Jan 22, 2026 8.270 8.680 8.220 8.300 807,613 +0.08(+0.97%)
Jan 21, 2026 8.530 8.550 8.150 8.220 492,216 -0.16(-1.91%)
Jan 20, 2026 8.170 8.480 8.110 8.380 628,114 +0.10(+1.21%)
Jan 16, 2026 8.270 8.320 8.040 8.280 456,933 -0.01(-0.12%)
Jan 15, 2026 8.170 8.411 8.040 8.290 793,263 +0.13(+1.59%)
Jan 14, 2026 8.270 8.270 8.040 8.160 527,711 -0.01(-0.12%)
Jan 13, 2026 8.250 8.345 8.090 8.170 444,619 +0.00(+0.00%)
Jan 12, 2026 8.320 8.580 8.090 8.170 731,070 +0.03(+0.37%)
Jan 09, 2026 8.290 8.360 8.110 8.140 256,575 -0.09(-1.09%)
Jan 08, 2026 8.200 8.280 8.030 8.230 281,808 -0.10(-1.20%)
Jan 07, 2026 7.850 8.380 7.700 8.330 896,983 +0.24(+2.97%)
Jan 06, 2026 8.150 8.160 8.010 8.090 719,562 +0.01(+0.12%)
Jan 05, 2026 7.840 8.295 7.840 8.080 536,711 +0.33(+4.26%)
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.