5 DAY PERFORMANCE
+5.97%
1 MONTH PERFORMANCE
-2.51%
3 MONTH PERFORMANCE
+24.58%
6 MONTH PERFORMANCE
+82.14%
YEAR-TO-DATE PERFORMANCE
+4.88%
1 YEAR PERFORMANCE
+174.75%
Metalla Royalty and Streaming Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/23/2026 | $8.19 | $8.16 (-0.43%) | $8.39 | $8.07 | 186.80 K | |
| 02/20/2026 | $7.97 | $8.12 (1.88%) | $8.14 | $7.83 | 440.53 K | $751.45 M |
| 02/19/2026 | $7.61 | $8.00 (5.12%) | $8.00 | $7.60 | 437.57 K | $740.35 M |
| 02/18/2026 | $7.64 | $7.70 (0.79%) | $7.86 | $7.60 | 369.70 K | $712.58 M |
| 02/17/2026 | $7.35 | $7.55 (2.72%) | $7.56 | $7.26 | 524.30 K | $698.70 M |
| 02/13/2026 | $7.44 | $7.49 (0.67%) | $7.61 | $7.38 | 352.64 K | $693.15 M |
| 02/12/2026 | $7.87 | $7.30 (-7.24%) | $7.92 | $7.26 | 486.70 K | $675.57 M |
| 02/11/2026 | $7.96 | $7.95 (-0.13%) | $8.00 | $7.70 | 348.82 K | $735.72 M |
| 02/10/2026 | $7.92 | $7.86 (-0.76%) | $7.94 | $7.77 | 379.90 K | $727.39 M |
| 02/09/2026 | $7.51 | $7.87 (4.79%) | $7.93 | $7.48 | 542.60 K | $728.32 M |
| 02/06/2026 | $7.25 | $7.36 (1.52%) | $7.53 | $7.20 | 321.37 K | $681.12 M |
| 02/05/2026 | $7.50 | $7.08 (-5.6%) | $7.59 | $7.00 | 562.82 K | $655.21 M |
| 02/04/2026 | $7.84 | $7.79 (-0.64%) | $7.94 | $7.39 | 582.40 K | $720.91 M |
| 02/03/2026 | $7.88 | $7.85 (-0.38%) | $7.95 | $7.54 | 440.10 K | $726.46 M |
| 02/02/2026 | $7.38 | $7.58 (2.71%) | $7.78 | $7.31 | 702.64 K | $701.48 M |
| 01/30/2026 | $7.99 | $7.51 (-6.01%) | $8.30 | $7.41 | 1.21 M | $695.00 M |
| 01/29/2026 | $8.83 | $8.16 (-7.59%) | $8.85 | $8.07 | 664.00 K | $755.15 M |
| 01/28/2026 | $8.71 | $8.65 (-0.69%) | $8.91 | $8.48 | 798.10 K | $800.50 M |
| 01/27/2026 | $8.43 | $8.55 (1.42%) | $8.61 | $8.05 | 579.30 K | $791.24 M |
| 01/26/2026 | $8.54 | $8.37 (-1.99%) | $8.96 | $8.26 | 1.18 M | $774.59 M |
| 01/23/2026 | $8.35 | $8.37 (0.24%) | $8.47 | $8.10 | 767.12 K | $774.59 M |
| 01/22/2026 | $8.27 | $8.30 (0.36%) | $8.68 | $8.22 | 807.83 K | $768.11 M |
| 01/21/2026 | $8.53 | $8.22 (-3.63%) | $8.55 | $8.15 | 492.47 K | $760.71 M |
| 01/20/2026 | $8.17 | $8.38 (2.57%) | $8.48 | $8.11 | 628.62 K | $775.51 M |
| 01/16/2026 | $8.27 | $8.28 (0.12%) | $8.32 | $8.04 | 456.93 K | $766.26 M |
| 01/15/2026 | $8.17 | $8.29 (1.47%) | $8.41 | $8.04 | 793.90 K | $767.18 M |
| 01/14/2026 | $8.27 | $8.16 (-1.33%) | $8.27 | $8.04 | 527.77 K | $755.15 M |
| 01/13/2026 | $8.25 | $8.17 (-0.97%) | $8.35 | $8.09 | 444.66 K | $756.08 M |
| 01/12/2026 | $8.32 | $8.17 (-1.8%) | $8.58 | $8.09 | 731.10 K | $756.08 M |
| 01/09/2026 | $8.29 | $8.14 (-1.81%) | $8.36 | $8.11 | 256.60 K | $753.30 M |
| 01/08/2026 | $8.20 | $8.23 (0.37%) | $8.28 | $8.03 | 282.00 K | $761.63 M |
| 01/07/2026 | $7.85 | $8.33 (6.11%) | $8.38 | $7.70 | 897.00 K | $770.88 M |
| 01/06/2026 | $8.15 | $8.09 (-0.74%) | $8.16 | $8.01 | 720.60 K | $748.67 M |
| 01/05/2026 | $7.84 | $8.08 (3.06%) | $8.30 | $7.84 | 536.71 K | $747.75 M |
| 01/02/2026 | $7.95 | $7.75 (-2.52%) | $8.00 | $7.49 | 486.30 K | $717.21 M |
| 12/31/2025 | $7.73 | $7.78 (0.65%) | $7.91 | $7.73 | 382.10 K | $719.99 M |
| 12/30/2025 | $7.85 | $7.77 (-1.02%) | $7.95 | $7.65 | 442.67 K | $719.06 M |
| 12/29/2025 | $7.91 | $7.67 (-3.03%) | $8.07 | $7.65 | 768.85 K | $709.81 M |
| 12/26/2025 | $8.22 | $8.31 (1.09%) | $8.40 | $8.11 | 330.90 K | $769.03 M |
| 12/24/2025 | $8.25 | $8.14 (-1.33%) | $8.25 | $8.00 | 248.70 K | $753.30 M |
| 12/23/2025 | $8.45 | $8.30 (-1.78%) | $8.49 | $8.16 | 530.90 K | $768.11 M |
| 12/22/2025 | $8.45 | $8.41 (-0.47%) | $8.63 | $8.39 | 671.30 K | $778.29 M |
| 12/19/2025 | $8.20 | $8.24 (0.49%) | $8.48 | $8.12 | 1.05 M | $762.56 M |
| 12/18/2025 | $7.69 | $8.12 (5.59%) | $8.14 | $7.63 | 738.90 K | $751.45 M |
| 12/17/2025 | $7.93 | $7.75 (-2.27%) | $7.99 | $7.69 | 464.70 K | $717.21 M |
| 12/16/2025 | $7.90 | $7.89 (-0.13%) | $8.10 | $7.76 | 223.25 K | $730.17 M |
| 12/15/2025 | $8.00 | $7.90 (-1.25%) | $8.18 | $7.89 | 384.72 K | $731.09 M |
| 12/12/2025 | $8.05 | $7.94 (-1.37%) | $8.17 | $7.78 | 672.30 K | $419.54 M |
| 12/11/2025 | $7.81 | $7.91 (1.28%) | $8.08 | $7.65 | 516.61 K | $417.96 M |
| 12/10/2025 | $7.73 | $7.82 (1.16%) | $7.82 | $7.43 | 591.63 K | $413.20 M |
| 12/09/2025 | $7.41 | $7.78 (4.99%) | $7.79 | $7.39 | 483.04 K | $411.09 M |
| 12/08/2025 | $7.21 | $7.36 (2.08%) | $7.50 | $7.15 | 592.30 K | $388.90 M |
| 12/05/2025 | $7.67 | $7.30 (-4.82%) | $7.68 | $7.27 | 528.50 K | $385.73 M |
| 12/04/2025 | $7.45 | $7.56 (1.48%) | $7.63 | $7.37 | 424.20 K | $399.46 M |
| 12/03/2025 | $7.42 | $7.48 (0.81%) | $7.53 | $7.31 | 302.08 K | $395.24 M |
| 12/02/2025 | $7.49 | $7.36 (-1.74%) | $7.50 | $7.21 | 409.44 K | $388.90 M |
| 12/01/2025 | $7.42 | $7.49 (0.94%) | $7.59 | $7.28 | 516.50 K | $395.77 M |
| 11/28/2025 | $7.28 | $7.40 (1.65%) | $7.49 | $7.21 | 431.42 K | $391.01 M |
| 11/26/2025 | $7.07 | $7.26 (2.69%) | $7.26 | $7.06 | 453.39 K | $383.61 M |
| 11/25/2025 | $6.88 | $7.00 (1.74%) | $7.10 | $6.83 | 304.95 K | $369.87 M |
| 11/24/2025 | $6.54 | $6.89 (5.35%) | $6.93 | $6.53 | 291.80 K | $364.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
