5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-5.14%
3 MONTH PERFORMANCE
+2.79%
6 MONTH PERFORMANCE
-1.01%
YEAR-TO-DATE PERFORMANCE
+17.53%
1 YEAR PERFORMANCE
-5.45%
Metalla Royalty & Streaming Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $2.94 | $2.93 (-0.34%) | $2.97 | $2.88 | 214.37 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 |
| 03/10/2025 | $2.72 | $2.61 (-4.04%) | $2.73 | $2.60 | 418.70 K | $137.91 M |
| 03/07/2025 | $2.78 | $2.73 (-1.8%) | $2.90 | $2.71 | 295.00 K | $144.25 M |
| 03/06/2025 | $2.83 | $2.78 (-1.77%) | $2.87 | $2.76 | 246.42 K | $146.89 M |
| 03/05/2025 | $2.69 | $2.87 (6.69%) | $2.87 | $2.66 | 439.63 K | $151.65 M |
| 03/04/2025 | $2.75 | $2.69 (-2.18%) | $2.76 | $2.65 | 353.14 K | $142.14 M |
| 03/03/2025 | $2.76 | $2.68 (-2.9%) | $2.84 | $2.67 | 300.30 K | $141.61 M |
| 02/28/2025 | $2.71 | $2.75 (1.48%) | $2.77 | $2.68 | 167.42 K | $145.31 M |
| 02/27/2025 | $2.81 | $2.78 (-1.07%) | $2.83 | $2.76 | 195.81 K | $146.89 M |
| 02/26/2025 | $2.79 | $2.87 (2.87%) | $2.89 | $2.79 | 295.81 K | $151.65 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.
