Metalla Royalty and Streaming Ltd (NY: MTA )

3.580 -0.100 (-2.72%)
Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 3.850 3.850 3.650 3.680 366,083 -0.15(-3.92%)
Oct 29, 2024 3.790 3.910 3.785 3.830 536,070 +0.04(+1.06%)
Oct 28, 2024 3.850 3.850 3.750 3.790 139,403 -0.06(-1.56%)
Oct 25, 2024 3.760 3.940 3.730 3.850 536,012 +0.06(+1.58%)
Oct 24, 2024 3.800 3.810 3.604 3.790 468,032 +0.03(+0.80%)
Oct 23, 2024 3.900 3.900 3.660 3.760 530,229 -0.16(-4.08%)
Oct 22, 2024 4.020 4.080 3.835 3.920 691,022 -0.02(-0.51%)
Oct 21, 2024 3.980 3.980 3.721 3.940 614,081 +0.07(+1.81%)
Oct 18, 2024 3.610 3.950 3.595 3.870 754,474 +0.32(+9.01%)
Oct 17, 2024 3.580 3.600 3.530 3.550 147,184 -0.03(-0.84%)
Oct 16, 2024 3.630 3.680 3.535 3.580 310,141 -0.02(-0.56%)
Oct 15, 2024 3.520 3.620 3.520 3.600 201,708 +0.08(+2.27%)
Oct 14, 2024 3.550 3.602 3.430 3.520 268,874 -0.08(-2.22%)
Oct 11, 2024 3.610 3.740 3.570 3.600 528,139 +0.02(+0.56%)
Oct 10, 2024 3.180 3.589 3.160 3.580 747,945 +0.40(+12.58%)
Oct 09, 2024 3.200 3.220 3.160 3.180 141,631 -0.05(-1.55%)
Oct 08, 2024 3.210 3.230 3.161 3.230 155,273 +0.01(+0.31%)
Oct 07, 2024 3.260 3.325 3.220 3.220 174,941 -0.05(-1.53%)
Oct 04, 2024 3.250 3.359 3.220 3.270 297,889 +0.02(+0.62%)
Oct 03, 2024 3.290 3.290 3.180 3.250 183,560 -0.03(-0.91%)
Oct 02, 2024 3.270 3.300 3.230 3.280 225,809 +0.01(+0.31%)
Oct 01, 2024 3.150 3.300 3.145 3.270 376,584 +0.18(+5.83%)
Sep 30, 2024 3.150 3.200 3.045 3.090 277,349 -0.10(-3.13%)
Sep 27, 2024 3.350 3.370 3.180 3.190 294,519 -0.16(-4.78%)
Sep 26, 2024 3.260 3.400 3.240 3.350 501,561 +0.06(+1.82%)
Sep 25, 2024 3.320 3.370 3.230 3.290 321,054 -0.03(-0.90%)
Sep 24, 2024 3.250 3.380 3.250 3.320 518,305 +0.05(+1.53%)
Sep 23, 2024 3.300 3.305 3.220 3.270 313,088 +0.00(+0.00%)
Sep 20, 2024 3.250 3.277 3.200 3.270 364,074 +0.04(+1.24%)
Sep 19, 2024 3.220 3.270 3.160 3.230 329,895 +0.12(+3.86%)
Sep 18, 2024 3.130 3.300 3.090 3.110 427,650 -0.06(-1.89%)
Sep 17, 2024 3.230 3.255 3.165 3.170 239,511 -0.10(-3.06%)
Sep 16, 2024 3.270 3.297 3.185 3.270 278,997 -0.01(-0.30%)
Sep 13, 2024 3.260 3.390 3.230 3.280 471,362 +0.06(+1.86%)
Sep 12, 2024 3.020 3.250 3.020 3.220 615,947 +0.20(+6.62%)
Sep 11, 2024 2.960 3.020 2.920 3.020 300,635 +0.07(+2.37%)
Sep 10, 2024 2.930 2.970 2.890 2.950 152,607 +0.04(+1.37%)
Sep 09, 2024 2.900 3.000 2.880 2.910 154,987 +0.00(+0.00%)
Sep 06, 2024 3.000 3.035 2.870 2.910 323,180 -0.09(-3.00%)
Sep 05, 2024 2.930 3.040 2.910 3.000 364,506 +0.14(+4.90%)
Sep 04, 2024 2.750 2.900 2.750 2.860 277,085 +0.10(+3.62%)
Sep 03, 2024 2.960 2.960 2.750 2.760 485,931 -0.23(-7.69%)
Aug 30, 2024 2.980 3.031 2.940 2.990 200,058 +0.03(+1.01%)
Aug 29, 2024 2.890 3.010 2.880 2.960 333,877 +0.05(+1.72%)
Aug 28, 2024 2.840 2.915 2.820 2.910 298,016 +0.04(+1.39%)
Aug 27, 2024 2.860 2.890 2.790 2.870 260,928 -0.03(-1.03%)
Aug 26, 2024 2.910 2.940 2.850 2.900 265,886 +0.01(+0.35%)
Aug 23, 2024 2.800 2.910 2.790 2.890 290,619 +0.12(+4.33%)
Aug 22, 2024 2.760 2.800 2.715 2.770 159,394 -0.02(-0.72%)
Aug 21, 2024 2.800 2.840 2.720 2.790 162,513 -0.02(-0.71%)
Aug 20, 2024 2.850 2.880 2.795 2.810 237,765 -0.02(-0.71%)
Aug 19, 2024 2.670 2.835 2.670 2.830 420,339 +0.14(+5.20%)
Aug 16, 2024 2.670 2.740 2.630 2.690 231,430 +0.02(+0.75%)
Aug 15, 2024 2.640 2.680 2.590 2.670 245,017 +0.03(+1.14%)
Aug 14, 2024 2.710 2.710 2.590 2.640 139,800 -0.07(-2.58%)
Aug 13, 2024 2.700 2.730 2.660 2.710 125,070 +0.05(+1.88%)
Aug 12, 2024 2.610 2.750 2.590 2.660 454,711 +0.06(+2.31%)
Aug 09, 2024 2.590 2.600 2.515 2.600 216,231 +0.06(+2.36%)
Aug 08, 2024 2.510 2.610 2.490 2.540 264,762 +0.06(+2.42%)
Aug 07, 2024 2.650 2.690 2.480 2.480 190,396 -0.09(-3.50%)
Aug 06, 2024 2.480 2.590 2.440 2.570 283,708 +0.09(+3.63%)
Aug 05, 2024 2.450 2.580 2.320 2.480 892,891 -0.22(-8.15%)
Aug 02, 2024 2.850 2.895 2.680 2.700 653,684 -0.14(-4.93%)
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.