-
5 DAY PERFORMANCE
+2.30% -
1 MONTH PERFORMANCE
-17.02% -
3 MONTH PERFORMANCE
+7.96% -
6 MONTH PERFORMANCE
+3.65% -
YEAR-TO-DATE PERFORMANCE
+1.30% -
1 YEAR PERFORMANCE
+11.03%
Metalla Royalty & Streaming Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $3.61 | $3.87 (7.2%) | $3.95 | $3.60 | 754,500 | $204.49 M |
| 10/17/2024 | $3.58 | $3.55 (-0.84%) | $3.60 | $3.53 | 147,200 | $187.58 M |
| 10/16/2024 | $3.63 | $3.58 (-1.38%) | $3.68 | $3.54 | 310,141 | $189.16 M |
| 10/15/2024 | $3.52 | $3.60 (2.27%) | $3.62 | $3.52 | 201,708 | $190.22 M |
| 10/14/2024 | $3.55 | $3.52 (-0.85%) | $3.60 | $3.43 | 268,900 | $185.99 M |
| 10/11/2024 | $3.61 | $3.60 (-0.28%) | $3.74 | $3.57 | 528,139 | $190.22 M |
| 10/10/2024 | $3.18 | $3.58 (12.58%) | $3.59 | $3.16 | 747,947 | $189.16 M |
| 10/09/2024 | $3.20 | $3.18 (-0.63%) | $3.22 | $3.16 | 145,131 | $168.03 M |
| 10/08/2024 | $3.21 | $3.23 (0.62%) | $3.23 | $3.16 | 155,308 | $170.67 M |
| 10/07/2024 | $3.26 | $3.22 (-1.23%) | $3.33 | $3.22 | 174,941 | $170.14 M |
| 10/04/2024 | $3.25 | $3.27 (0.62%) | $3.36 | $3.22 | 297,889 | $172.78 M |
| 10/03/2024 | $3.29 | $3.25 (-1.22%) | $3.29 | $3.18 | 183,600 | $171.73 M |
| 10/02/2024 | $3.27 | $3.28 (0.31%) | $3.30 | $3.23 | 225,809 | $173.31 M |
| 10/01/2024 | $3.15 | $3.27 (3.81%) | $3.30 | $3.15 | 376,600 | $172.78 M |
| 09/30/2024 | $3.15 | $3.09 (-1.9%) | $3.20 | $3.05 | 277,349 | $163.27 M |
| 09/27/2024 | $3.35 | $3.19 (-4.78%) | $3.37 | $3.18 | 294,519 | $168.56 M |
| 09/26/2024 | $3.26 | $3.35 (2.76%) | $3.40 | $3.24 | 501,600 | $177.01 M |
| 09/25/2024 | $3.32 | $3.29 (-0.9%) | $3.37 | $3.23 | 321,600 | $173.84 M |
| 09/24/2024 | $3.25 | $3.32 (2.15%) | $3.38 | $3.25 | 518,405 | $175.43 M |
| 09/23/2024 | $3.30 | $3.27 (-0.91%) | $3.31 | $3.22 | 313,100 | $172.78 M |
| 09/20/2024 | $3.25 | $3.27 (0.62%) | $3.28 | $3.20 | 364,100 | $172.78 M |
| 09/19/2024 | $3.22 | $3.23 (0.31%) | $3.27 | $3.16 | 329,900 | $170.67 M |
| 09/18/2024 | $3.13 | $3.11 (-0.64%) | $3.30 | $3.09 | 427,650 | $164.33 M |
| 09/17/2024 | $3.23 | $3.17 (-1.86%) | $3.26 | $3.17 | 239,511 | $167.50 M |
| 09/16/2024 | $3.27 | $3.27 (0%) | $3.30 | $3.19 | 279,002 | $172.78 M |
| 09/13/2024 | $3.26 | $3.28 (0.61%) | $3.39 | $3.23 | 471,400 | $173.31 M |
| 09/12/2024 | $3.02 | $3.22 (6.62%) | $3.25 | $3.02 | 615,947 | $170.14 M |
| 09/11/2024 | $2.96 | $3.02 (2.03%) | $3.02 | $2.92 | 300,635 | $159.57 M |
| 09/10/2024 | $2.93 | $2.95 (0.68%) | $2.97 | $2.89 | 152,618 | $155.88 M |
| 09/09/2024 | $2.90 | $2.91 (0.34%) | $3.00 | $2.88 | 155,000 | $153.76 M |
| 09/06/2024 | $3.00 | $2.91 (-3%) | $3.04 | $2.87 | 323,200 | $153.76 M |
| 09/05/2024 | $2.93 | $3.00 (2.39%) | $3.04 | $2.91 | 364,508 | $158.52 M |
| 09/04/2024 | $2.75 | $2.86 (4%) | $2.90 | $2.75 | 277,135 | $151.12 M |
| 09/03/2024 | $2.96 | $2.76 (-6.76%) | $2.96 | $2.75 | 485,978 | $145.84 M |
| 08/30/2024 | $2.98 | $2.99 (0.34%) | $3.03 | $2.94 | 200,100 | $157.99 M |
| 08/29/2024 | $2.89 | $2.96 (2.42%) | $3.01 | $2.88 | 333,900 | $156.40 M |
| 08/28/2024 | $2.84 | $2.91 (2.46%) | $2.92 | $2.82 | 298,019 | $153.76 M |
| 08/27/2024 | $2.86 | $2.87 (0.35%) | $2.89 | $2.79 | 260,928 | $151.65 M |
| 08/26/2024 | $2.91 | $2.90 (-0.34%) | $2.94 | $2.85 | 265,900 | $153.23 M |
| 08/23/2024 | $2.80 | $2.89 (3.21%) | $2.91 | $2.79 | 290,619 | $152.71 M |