5 DAY PERFORMANCE
-0.74%
1 MONTH PERFORMANCE
+5.06%
3 MONTH PERFORMANCE
-30.23%
6 MONTH PERFORMANCE
-11.76%
YEAR-TO-DATE PERFORMANCE
+7.57%
1 YEAR PERFORMANCE
-10.89%
Metalla Royalty & Streaming Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $2.74 | $2.71 (-1.09%) | $2.76 | $2.67 | 421,042 | $143.19 M |
| 01/16/2025 | $2.73 | $2.75 (0.73%) | $2.79 | $2.73 | 225,000 | $145.31 M |
| 01/15/2025 | $2.67 | $2.72 (1.87%) | $2.75 | $2.63 | 321,858 | $143.72 M |
| 01/14/2025 | $2.54 | $2.66 (4.72%) | $2.67 | $2.53 | 273,000 | $140.55 M |
| 01/13/2025 | $2.59 | $2.53 (-2.32%) | $2.61 | $2.52 | 279,476 | $133.68 M |
| 01/10/2025 | $2.67 | $2.62 (-1.87%) | $2.74 | $2.62 | 374,600 | $138.44 M |
| 01/08/2025 | $2.58 | $2.62 (1.55%) | $2.65 | $2.53 | 332,800 | $138.44 M |
| 01/07/2025 | $2.60 | $2.56 (-1.54%) | $2.68 | $2.56 | 183,021 | $135.27 M |
| 01/06/2025 | $2.66 | $2.57 (-3.38%) | $2.68 | $2.57 | 178,200 | $135.80 M |
| 01/03/2025 | $2.73 | $2.66 (-2.56%) | $2.73 | $2.66 | 278,500 | $140.55 M |
| 01/02/2025 | $2.54 | $2.73 (7.48%) | $2.75 | $2.50 | 480,800 | $144.25 M |
| 12/31/2024 | $2.51 | $2.51 (0%) | $2.54 | $2.49 | 297,719 | $132.63 M |
| 12/30/2024 | $2.52 | $2.54 (0.79%) | $2.56 | $2.45 | 425,404 | $134.21 M |
| 12/27/2024 | $2.57 | $2.57 (0%) | $2.60 | $2.55 | 324,000 | $135.80 M |
| 12/26/2024 | $2.58 | $2.63 (1.94%) | $2.64 | $2.55 | 275,607 | $138.97 M |
| 12/24/2024 | $2.55 | $2.54 (-0.39%) | $2.56 | $2.51 | 100,600 | $134.21 M |
| 12/23/2024 | $2.54 | $2.51 (-1.18%) | $2.57 | $2.51 | 276,917 | $132.63 M |
| 12/20/2024 | $2.56 | $2.57 (0.39%) | $2.65 | $2.54 | 492,247 | $135.80 M |
| 12/19/2024 | $2.69 | $2.56 (-4.83%) | $2.72 | $2.54 | 463,838 | $135.27 M |
| 12/18/2024 | $2.78 | $2.66 (-4.32%) | $2.82 | $2.65 | 521,189 | $140.55 M |
| 12/17/2024 | $2.72 | $2.79 (2.57%) | $2.85 | $2.72 | 438,800 | $147.42 M |
| 12/16/2024 | $2.76 | $2.77 (0.36%) | $2.81 | $2.72 | 345,060 | $146.36 M |
| 12/13/2024 | $2.69 | $2.74 (1.86%) | $2.86 | $2.62 | 1.83 M | $144.78 M |
| 12/12/2024 | $2.79 | $2.71 (-2.87%) | $2.81 | $2.71 | 251,729 | $143.19 M |
| 12/11/2024 | $2.79 | $2.83 (1.43%) | $2.90 | $2.78 | 333,519 | $149.53 M |
| 12/10/2024 | $2.81 | $2.78 (-1.07%) | $2.85 | $2.75 | 330,200 | $146.89 M |
| 12/09/2024 | $2.83 | $2.79 (-1.41%) | $2.95 | $2.78 | 715,500 | $147.42 M |
| 12/06/2024 | $2.84 | $2.73 (-3.87%) | $2.85 | $2.72 | 836,734 | $144.25 M |
| 12/05/2024 | $2.91 | $2.87 (-1.37%) | $2.92 | $2.85 | 229,943 | $151.65 M |
| 12/04/2024 | $2.97 | $2.91 (-2.02%) | $3.02 | $2.91 | 318,242 | $153.76 M |
| 12/03/2024 | $2.96 | $3.00 (1.35%) | $3.05 | $2.96 | 251,500 | $158.52 M |
| 12/02/2024 | $3.02 | $2.97 (-1.66%) | $3.07 | $2.94 | 276,311 | $156.93 M |
| 11/29/2024 | $3.07 | $3.07 (0%) | $3.10 | $3.03 | 147,600 | $162.22 M |
| 11/27/2024 | $3.02 | $3.01 (-0.33%) | $3.05 | $2.98 | 249,366 | $159.05 M |
| 11/26/2024 | $3.02 | $2.98 (-1.32%) | $3.03 | $2.95 | 217,644 | $157.46 M |
| 11/25/2024 | $3.08 | $3.04 (-1.3%) | $3.08 | $2.98 | 445,132 | $160.63 M |
| 11/22/2024 | $3.13 | $3.13 (0%) | $3.22 | $3.10 | 358,500 | $165.39 M |
| 11/21/2024 | $3.13 | $3.10 (-0.96%) | $3.13 | $3.02 | 374,534 | $163.80 M |
| 11/20/2024 | $3.07 | $3.08 (0.33%) | $3.21 | $3.01 | 503,400 | $162.74 M |
| 11/19/2024 | $3.12 | $3.09 (-0.96%) | $3.12 | $3.04 | 268,853 | $163.27 M |
| 11/18/2024 | $2.97 | $3.05 (2.69%) | $3.09 | $2.96 | 378,434 | $161.16 M |
| 11/15/2024 | $3.02 | $2.85 (-5.63%) | $3.03 | $2.83 | 587,600 | $150.59 M |
| 11/14/2024 | $2.99 | $3.07 (2.68%) | $3.11 | $2.96 | 386,899 | $162.22 M |
| 11/13/2024 | $3.15 | $3.00 (-4.76%) | $3.18 | $3.00 | 372,900 | $158.52 M |
| 11/12/2024 | $3.15 | $3.14 (-0.32%) | $3.20 | $3.09 | 331,900 | $165.92 M |
| 11/11/2024 | $3.23 | $3.22 (-0.31%) | $3.30 | $3.16 | 499,100 | $170.14 M |
| 11/08/2024 | $3.62 | $3.48 (-3.87%) | $3.64 | $3.43 | 245,900 | $183.88 M |
| 11/07/2024 | $3.53 | $3.68 (4.25%) | $3.73 | $3.45 | 608,049 | $194.45 M |
| 11/06/2024 | $3.37 | $3.44 (2.08%) | $3.50 | $3.26 | 439,370 | $181.77 M |
| 11/05/2024 | $3.46 | $3.52 (1.73%) | $3.56 | $3.41 | 402,457 | $185.99 M |
| 11/04/2024 | $3.52 | $3.46 (-1.7%) | $3.56 | $3.45 | 258,702 | $182.82 M |
| 11/01/2024 | $3.62 | $3.50 (-3.31%) | $3.66 | $3.50 | 189,031 | $184.94 M |
| 10/31/2024 | $3.65 | $3.58 (-1.92%) | $3.70 | $3.48 | 376,213 | $189.16 M |
| 10/30/2024 | $3.85 | $3.68 (-4.42%) | $3.85 | $3.65 | 366,100 | $194.45 M |
| 10/29/2024 | $3.79 | $3.83 (1.06%) | $3.91 | $3.79 | 536,100 | $202.37 M |
| 10/28/2024 | $3.85 | $3.79 (-1.56%) | $3.85 | $3.75 | 139,403 | $200.26 M |
| 10/25/2024 | $3.76 | $3.85 (2.39%) | $3.94 | $3.73 | 536,012 | $203.43 M |
| 10/24/2024 | $3.80 | $3.79 (-0.26%) | $3.81 | $3.60 | 468,157 | $200.26 M |
| 10/23/2024 | $3.90 | $3.76 (-3.59%) | $3.90 | $3.66 | 530,229 | $198.68 M |
| 10/22/2024 | $4.02 | $3.92 (-2.49%) | $4.08 | $3.84 | 691,022 | $207.13 M |
| 10/21/2024 | $3.98 | $3.94 (-1.01%) | $3.98 | $3.72 | 614,081 | $208.19 M |