5 DAY PERFORMANCE
+2.43%
1 MONTH PERFORMANCE
+19.18%
3 MONTH PERFORMANCE
+35.36%
6 MONTH PERFORMANCE
+111.14%
YEAR-TO-DATE PERFORMANCE
+201.99%
1 YEAR PERFORMANCE
+164.11%
Metalla Royalty & Streaming Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.45 | $7.56 (1.48%) | $7.63 | $7.39 | 414.95 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 |
| 11/21/2025 | $6.52 | $6.55 (0.46%) | $6.70 | $6.42 | 404.60 K | $346.10 M |
| 11/20/2025 | $6.83 | $6.52 (-4.54%) | $6.99 | $6.52 | 514.80 K | $344.51 M |
| 11/19/2025 | $6.91 | $6.79 (-1.74%) | $7.03 | $6.66 | 530.30 K | $358.78 M |
| 11/18/2025 | $6.95 | $6.80 (-2.16%) | $7.09 | $6.66 | 434.10 K | $359.31 M |
| 11/17/2025 | $6.78 | $6.90 (1.77%) | $7.00 | $6.68 | 393.86 K | $364.59 M |
| 11/14/2025 | $6.60 | $6.73 (1.97%) | $6.86 | $6.50 | 685.60 K | $355.61 M |
| 11/13/2025 | $7.25 | $7.04 (-2.9%) | $7.29 | $6.91 | 515.05 K | $371.99 M |
| 11/12/2025 | $6.92 | $7.27 (5.06%) | $7.29 | $6.83 | 678.40 K | $384.14 M |
| 11/11/2025 | $6.70 | $6.90 (2.99%) | $6.94 | $6.69 | 493.50 K | $364.59 M |
| 11/10/2025 | $6.63 | $6.64 (0.15%) | $6.81 | $6.61 | 495.40 K | $350.85 M |
| 11/07/2025 | $6.32 | $6.48 (2.53%) | $6.48 | $6.18 | 387.20 K | $342.40 M |
| 11/06/2025 | $6.40 | $6.26 (-2.19%) | $6.62 | $6.19 | 520.52 K | $330.77 M |
| 11/05/2025 | $6.35 | $6.36 (0.16%) | $6.45 | $6.24 | 499.12 K | $336.06 M |
| 11/04/2025 | $6.61 | $6.27 (-5.14%) | $6.64 | $6.24 | 961.14 K | $331.30 M |
| 11/03/2025 | $6.83 | $6.75 (-1.17%) | $6.97 | $6.65 | 557.53 K | $356.66 M |
| 10/31/2025 | $6.81 | $6.87 (0.88%) | $6.90 | $6.72 | 446.50 K | $363.01 M |
| 10/30/2025 | $6.71 | $6.81 (1.49%) | $6.94 | $6.71 | 430.21 K | $359.83 M |
| 10/29/2025 | $6.93 | $6.73 (-2.89%) | $7.00 | $6.68 | 555.54 K | $355.61 M |
| 10/28/2025 | $6.70 | $6.78 (1.19%) | $6.87 | $6.67 | 697.35 K | $358.25 M |
| 10/27/2025 | $6.68 | $6.81 (1.95%) | $6.92 | $6.55 | 1.04 M | $359.83 M |
| 10/24/2025 | $6.93 | $6.93 (0%) | $7.10 | $6.85 | 750.60 K | $366.18 M |
| 10/23/2025 | $7.00 | $7.00 (0%) | $7.35 | $6.94 | 1.10 M | $369.87 M |
| 10/22/2025 | $6.81 | $6.78 (-0.44%) | $7.18 | $6.61 | 1.05 M | $358.25 M |
| 10/21/2025 | $6.90 | $6.95 (0.72%) | $7.13 | $6.80 | 2.98 M | $367.23 M |
| 10/20/2025 | $7.11 | $7.26 (2.11%) | $7.32 | $6.94 | 684.92 K | $383.61 M |
| 10/17/2025 | $7.34 | $6.93 (-5.59%) | $7.34 | $6.77 | 1.04 M | $366.18 M |
| 10/16/2025 | $7.52 | $7.53 (0.13%) | $7.73 | $7.43 | 705.90 K | $397.88 M |
| 10/15/2025 | $7.19 | $7.54 (4.87%) | $7.54 | $7.16 | 739.12 K | $398.41 M |
| 10/14/2025 | $7.28 | $7.10 (-2.47%) | $7.28 | $7.03 | 822.50 K | $375.16 M |
| 10/13/2025 | $6.83 | $7.33 (7.32%) | $7.37 | $6.83 | 906.65 K | $387.31 M |
| 10/10/2025 | $6.78 | $6.64 (-2.06%) | $6.87 | $6.55 | 765.70 K | $350.85 M |
| 10/09/2025 | $6.99 | $6.73 (-3.72%) | $6.99 | $6.55 | 924.20 K | $355.61 M |
| 10/08/2025 | $6.96 | $6.97 (0.14%) | $7.07 | $6.81 | 504.10 K | $368.29 M |
| 10/07/2025 | $6.98 | $6.82 (-2.29%) | $7.05 | $6.71 | 614.41 K | $360.36 M |
| 10/06/2025 | $6.74 | $6.97 (3.41%) | $7.09 | $6.62 | 1.02 M | $368.29 M |
| 10/03/2025 | $6.58 | $6.61 (0.46%) | $6.78 | $6.51 | 868.70 K | $349.27 M |
| 10/02/2025 | $6.61 | $6.58 (-0.45%) | $6.67 | $6.21 | 965.33 K | $347.68 M |
| 10/01/2025 | $6.40 | $6.53 (2.03%) | $6.60 | $6.35 | 541.11 K | $345.04 M |
| 09/30/2025 | $6.22 | $6.35 (2.09%) | $6.41 | $6.12 | 401.07 K | $335.53 M |
| 09/29/2025 | $6.29 | $6.27 (-0.32%) | $6.35 | $6.18 | 518.50 K | $331.30 M |
| 09/26/2025 | $6.00 | $6.17 (2.83%) | $6.22 | $6.00 | 491.62 K | $326.02 M |
| 09/25/2025 | $5.92 | $6.00 (1.35%) | $6.06 | $5.88 | 498.40 K | $317.04 M |
| 09/24/2025 | $6.00 | $5.97 (-0.5%) | $6.19 | $5.90 | 492.65 K | $315.45 M |
| 09/23/2025 | $5.97 | $6.00 (0.5%) | $6.12 | $5.90 | 525.30 K | $317.04 M |
| 09/22/2025 | $5.92 | $5.88 (-0.68%) | $6.03 | $5.80 | 554.00 K | $310.69 M |
| 09/19/2025 | $5.61 | $5.83 (3.92%) | $5.87 | $5.58 | 960.23 K | $308.05 M |
| 09/18/2025 | $5.51 | $5.56 (0.91%) | $5.60 | $5.42 | 579.91 K | $293.79 M |
| 09/17/2025 | $5.43 | $5.52 (1.66%) | $5.63 | $5.31 | 556.74 K | $291.67 M |
| 09/16/2025 | $5.57 | $5.47 (-1.8%) | $5.71 | $5.46 | 642.20 K | $289.03 M |
| 09/15/2025 | $5.67 | $5.60 (-1.23%) | $5.80 | $5.57 | 848.30 K | $295.90 M |
| 09/12/2025 | $5.85 | $5.70 (-2.56%) | $5.94 | $5.57 | 2.76 M | $301.18 M |
| 09/11/2025 | $5.52 | $5.83 (5.62%) | $5.84 | $5.50 | 814.49 K | $308.05 M |
| 09/10/2025 | $5.54 | $5.52 (-0.36%) | $5.71 | $5.45 | 562.65 K | $291.67 M |
| 09/09/2025 | $5.62 | $5.56 (-1.07%) | $5.69 | $5.51 | 581.94 K | $293.79 M |
| 09/08/2025 | $5.67 | $5.57 (-1.76%) | $5.72 | $5.48 | 787.97 K | $294.31 M |
| 09/05/2025 | $5.32 | $5.60 (5.26%) | $5.66 | $5.32 | 820.80 K | $295.90 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.
