Metalla Royalty and Streaming Ltd (NY: MTA )

5.800 +0.200 (+3.57%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 5.490 5.890 5.490 5.800 279,825 +0.20(+3.57%)
Dec 01, 2022 5.550 5.750 5.520 5.600 271,049 +0.10(+1.82%)
Nov 30, 2022 5.340 5.580 5.260 5.500 281,049 +0.28(+5.36%)
Nov 29, 2022 5.070 5.291 5.020 5.220 149,259 +0.19(+3.78%)
Nov 28, 2022 5.230 5.230 5.000 5.030 149,012 -0.15(-2.90%)
Nov 25, 2022 5.250 5.270 5.100 5.180 41,895 -0.01(-0.19%)
Nov 23, 2022 5.030 5.220 4.980 5.190 84,086 +0.13(+2.57%)
Nov 22, 2022 4.880 5.100 4.830 5.060 132,162 +0.32(+6.75%)
Nov 21, 2022 4.950 4.970 4.720 4.740 103,659 -0.22(-4.44%)
Nov 18, 2022 4.900 5.000 4.820 4.960 60,066 +0.01(+0.20%)
Nov 17, 2022 4.900 4.960 4.770 4.950 115,623 +0.01(+0.20%)
Nov 16, 2022 5.050 5.056 4.900 4.940 89,686 -0.04(-0.80%)
Nov 15, 2022 5.260 5.260 4.930 4.980 106,222 -0.24(-4.60%)
Nov 14, 2022 5.280 5.290 5.100 5.220 106,719 +0.01(+0.19%)
Nov 11, 2022 5.200 5.340 5.120 5.210 136,284 +0.00(+0.00%)
Nov 10, 2022 5.000 5.280 4.960 5.210 319,934 +0.35(+7.20%)
Nov 09, 2022 4.950 4.970 4.710 4.860 114,574 -0.08(-1.62%)
Nov 08, 2022 4.650 4.990 4.630 4.940 252,896 +0.37(+8.10%)
Nov 07, 2022 4.720 4.769 4.510 4.570 174,638 -0.14(-2.97%)
Nov 04, 2022 4.630 4.720 4.450 4.710 191,812 +0.32(+7.29%)
Nov 03, 2022 4.380 4.560 4.320 4.390 129,505 -0.09(-2.01%)
Nov 02, 2022 4.890 4.890 4.450 4.480 163,282 -0.31(-6.47%)
Nov 01, 2022 4.840 5.000 4.680 4.790 152,143 +0.20(+4.36%)
Oct 31, 2022 4.610 4.680 4.518 4.590 91,071 +0.00(+0.00%)
Oct 28, 2022 4.540 4.590 4.420 4.590 139,198 +0.01(+0.22%)
Oct 27, 2022 4.930 4.930 4.540 4.580 171,127 -0.28(-5.76%)
Oct 26, 2022 4.810 5.048 4.800 4.860 265,618 +0.11(+2.32%)
Oct 25, 2022 4.590 4.870 4.570 4.750 248,463 +0.12(+2.59%)
Oct 24, 2022 4.770 4.799 4.485 4.630 321,701 -0.04(-0.86%)
Oct 21, 2022 4.270 4.690 4.200 4.670 796,220 +0.65(+16.17%)
Oct 20, 2022 3.940 4.090 3.880 4.020 152,673 +0.11(+2.81%)
Oct 19, 2022 3.860 3.970 3.810 3.910 93,275 -0.03(-0.76%)
Oct 18, 2022 4.000 4.000 3.780 3.940 125,726 +0.01(+0.25%)
Oct 17, 2022 3.950 4.010 3.845 3.930 179,819 +0.20(+5.36%)
Oct 14, 2022 3.880 3.890 3.700 3.730 110,566 -0.20(-5.09%)
Oct 13, 2022 3.820 4.020 3.750 3.930 78,573 -0.07(-1.75%)
Oct 12, 2022 3.860 4.000 3.840 4.000 73,612 +0.16(+4.17%)
Oct 11, 2022 3.900 4.050 3.820 3.840 137,892 +0.00(+0.00%)
Oct 10, 2022 3.860 3.980 3.820 3.840 124,864 -0.11(-2.78%)
Oct 07, 2022 4.100 4.140 3.900 3.950 190,136 -0.24(-5.73%)
Oct 06, 2022 4.200 4.217 4.020 4.190 103,868 -0.01(-0.24%)
Oct 05, 2022 4.090 4.230 4.000 4.200 137,898 +0.01(+0.24%)
Oct 04, 2022 4.440 4.440 4.150 4.190 195,565 -0.08(-1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.