5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+18.63%
3 MONTH PERFORMANCE
+32.48%
6 MONTH PERFORMANCE
+28.27%
YEAR-TO-DATE PERFORMANCE
+44.62%
1 YEAR PERFORMANCE
+21.00%
Metalla Royalty & Streaming Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/11/2025 | $3.65 | $3.64 (-0.41%) | $3.70 | $3.56 | 252.20 K | $191.54 M |
| 06/10/2025 | $3.83 | $3.64 (-4.96%) | $3.83 | $3.57 | 524.02 K | $192.33 M |
| 06/09/2025 | $3.64 | $3.79 (4.12%) | $3.82 | $3.63 | 392.25 K | $200.26 M |
| 06/06/2025 | $3.59 | $3.63 (1.11%) | $3.68 | $3.54 | 704.20 K | $191.81 M |
| 06/05/2025 | $3.49 | $3.59 (2.87%) | $3.59 | $3.44 | 680.23 K | $189.69 M |
| 06/04/2025 | $3.42 | $3.43 (0.29%) | $3.44 | $3.37 | 333.34 K | $181.24 M |
| 06/03/2025 | $3.31 | $3.42 (3.32%) | $3.42 | $3.29 | 330.93 K | $180.71 M |
| 06/02/2025 | $3.30 | $3.33 (0.91%) | $3.47 | $3.24 | 756.11 K | $175.95 M |
| 05/30/2025 | $3.04 | $3.22 (5.92%) | $3.24 | $2.96 | 666.60 K | $170.14 M |
| 05/29/2025 | $3.08 | $3.06 (-0.65%) | $3.13 | $3.03 | 245.50 K | $161.69 M |
| 05/28/2025 | $3.00 | $3.06 (2%) | $3.09 | $3.00 | 271.20 K | $161.69 M |
| 05/27/2025 | $2.90 | $3.02 (4.14%) | $3.03 | $2.88 | 280.80 K | $159.57 M |
| 05/23/2025 | $2.94 | $2.93 (-0.34%) | $2.97 | $2.88 | 214.40 K | $154.82 M |
| 05/22/2025 | $2.90 | $2.92 (0.69%) | $2.93 | $2.86 | 216.44 K | $154.29 M |
| 05/21/2025 | $2.93 | $2.95 (0.68%) | $2.98 | $2.91 | 216.55 K | $155.88 M |
| 05/20/2025 | $2.87 | $2.92 (1.74%) | $2.94 | $2.83 | 152.46 K | $154.29 M |
| 05/19/2025 | $2.85 | $2.87 (0.7%) | $2.92 | $2.85 | 159.61 K | $151.65 M |
| 05/16/2025 | $2.81 | $2.83 (0.71%) | $2.83 | $2.75 | 119.40 K | $149.53 M |
| 05/15/2025 | $2.83 | $2.84 (0.35%) | $2.86 | $2.78 | 114.88 K | $150.06 M |
| 05/14/2025 | $2.85 | $2.80 (-1.75%) | $2.87 | $2.77 | 250.30 K | $147.95 M |
| 05/13/2025 | $2.92 | $2.90 (-0.68%) | $2.92 | $2.88 | 182.30 K | $153.23 M |
| 05/12/2025 | $3.00 | $2.90 (-3.33%) | $3.00 | $2.88 | 265.25 K | $153.23 M |
| 05/09/2025 | $3.03 | $3.06 (0.99%) | $3.06 | $2.96 | 214.40 K | $161.69 M |
| 05/08/2025 | $3.09 | $2.97 (-3.88%) | $3.10 | $2.96 | 160.78 K | $156.93 M |
| 05/07/2025 | $3.07 | $3.07 (0%) | $3.11 | $3.03 | 175.52 K | $162.22 M |
| 05/06/2025 | $3.00 | $3.13 (4.33%) | $3.16 | $2.97 | 304.90 K | $165.39 M |
| 05/05/2025 | $2.96 | $2.92 (-1.35%) | $2.96 | $2.89 | 253.12 K | $154.29 M |
| 05/02/2025 | $3.03 | $2.88 (-4.95%) | $3.05 | $2.88 | 183.82 K | $152.18 M |
| 05/01/2025 | $2.96 | $2.99 (1.01%) | $3.00 | $2.92 | 299.20 K | $157.99 M |
| 04/30/2025 | $2.97 | $3.04 (2.36%) | $3.06 | $2.94 | 358.04 K | $160.63 M |
| 04/29/2025 | $3.05 | $3.00 (-1.64%) | $3.06 | $2.98 | 126.32 K | $158.52 M |
| 04/28/2025 | $3.08 | $3.07 (-0.32%) | $3.13 | $3.02 | 225.24 K | $162.22 M |
| 04/25/2025 | $3.02 | $3.11 (2.98%) | $3.12 | $3.02 | 226.60 K | $164.33 M |
| 04/24/2025 | $3.12 | $3.10 (-0.64%) | $3.15 | $3.09 | 147.70 K | $163.80 M |
| 04/23/2025 | $3.08 | $3.13 (1.62%) | $3.15 | $3.03 | 437.40 K | $165.39 M |
| 04/22/2025 | $3.31 | $3.18 (-3.93%) | $3.35 | $3.16 | 569.00 K | $168.03 M |
| 04/21/2025 | $3.17 | $3.30 (4.1%) | $3.31 | $3.09 | 699.40 K | $174.37 M |
| 04/17/2025 | $3.14 | $3.14 (0%) | $3.15 | $3.07 | 359.52 K | $165.92 M |
| 04/16/2025 | $3.20 | $3.17 (-0.94%) | $3.23 | $3.12 | 522.80 K | $167.50 M |
| 04/15/2025 | $3.12 | $3.09 (-0.96%) | $3.19 | $3.09 | 271.00 K | $163.27 M |
| 04/14/2025 | $3.06 | $3.10 (1.31%) | $3.17 | $3.05 | 412.20 K | $163.80 M |
| 04/11/2025 | $3.05 | $3.05 (0%) | $3.15 | $3.03 | 689.75 K | $161.16 M |
| 04/10/2025 | $2.89 | $3.02 (4.5%) | $3.07 | $2.86 | 612.80 K | $159.57 M |
| 04/09/2025 | $2.65 | $2.90 (9.43%) | $2.92 | $2.63 | 529.45 K | $153.23 M |
| 04/08/2025 | $2.72 | $2.55 (-6.25%) | $2.78 | $2.55 | 504.28 K | $134.74 M |
| 04/07/2025 | $2.59 | $2.62 (1.16%) | $2.76 | $2.53 | 483.50 K | $138.44 M |
| 04/04/2025 | $2.77 | $2.65 (-4.33%) | $2.83 | $2.64 | 740.90 K | $140.02 M |
| 04/03/2025 | $2.69 | $2.84 (5.58%) | $2.89 | $2.68 | 415.30 K | $150.06 M |
| 04/02/2025 | $2.81 | $2.86 (1.78%) | $2.90 | $2.81 | 236.40 K | $151.12 M |
| 04/01/2025 | $2.84 | $2.82 (-0.7%) | $2.88 | $2.76 | 306.02 K | $149.01 M |
| 03/31/2025 | $2.97 | $2.86 (-3.7%) | $2.97 | $2.86 | 487.60 K | $151.12 M |
| 03/28/2025 | $3.10 | $2.95 (-4.84%) | $3.11 | $2.95 | 420.00 K | $155.88 M |
| 03/27/2025 | $3.03 | $3.07 (1.32%) | $3.10 | $2.96 | 326.90 K | $162.22 M |
| 03/26/2025 | $3.01 | $2.95 (-1.99%) | $3.07 | $2.95 | 161.41 K | $155.88 M |
| 03/25/2025 | $2.99 | $3.01 (0.67%) | $3.15 | $2.99 | 225.54 K | $159.05 M |
| 03/24/2025 | $2.99 | $2.98 (-0.33%) | $3.07 | $2.96 | 266.70 K | $157.46 M |
| 03/21/2025 | $3.00 | $2.98 (-0.67%) | $3.01 | $2.93 | 305.00 K | $157.46 M |
| 03/20/2025 | $2.99 | $3.00 (0.33%) | $3.06 | $2.95 | 380.52 K | $158.52 M |
| 03/19/2025 | $2.96 | $3.02 (2.03%) | $3.09 | $2.95 | 280.43 K | $159.57 M |
| 03/18/2025 | $3.15 | $3.04 (-3.49%) | $3.17 | $3.03 | 359.10 K | $160.63 M |
| 03/17/2025 | $3.07 | $3.06 (-0.33%) | $3.10 | $3.01 | 409.29 K | $161.69 M |
| 03/14/2025 | $2.98 | $3.08 (3.36%) | $3.08 | $2.87 | 1.50 M | $162.74 M |
| 03/13/2025 | $2.85 | $2.92 (2.46%) | $2.97 | $2.84 | 372.50 K | $154.29 M |
| 03/12/2025 | $2.78 | $2.87 (3.24%) | $2.90 | $2.76 | 195.60 K | $151.65 M |
| 03/11/2025 | $2.63 | $2.74 (4.18%) | $2.86 | $2.63 | 501.60 K | $144.78 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.
