-
5 DAY PERFORMANCE
+6.15% -
1 MONTH PERFORMANCE
+9.33% -
3 MONTH PERFORMANCE
+10.81% -
6 MONTH PERFORMANCE
-2.38% -
YEAR-TO-DATE PERFORMANCE
+6.49% -
1 YEAR PERFORMANCE
+13.89%
Metalla Royalty & Streaming Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.25 | $3.27 (0.62%) | $3.36 | $3.22 | 287,307 | $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 |
| 08/22/2024 | $2.76 | $2.77 (0.36%) | $2.80 | $2.72 | 159,400 | $146.36 M |
| 08/21/2024 | $2.80 | $2.79 (-0.36%) | $2.84 | $2.72 | 162,513 | $147.42 M |
| 08/20/2024 | $2.85 | $2.81 (-1.4%) | $2.88 | $2.80 | 237,800 | $148.48 M |
| 08/19/2024 | $2.67 | $2.83 (5.99%) | $2.84 | $2.67 | 420,339 | $149.53 M |
| 08/16/2024 | $2.67 | $2.69 (0.75%) | $2.74 | $2.63 | 231,430 | $142.14 M |
| 08/15/2024 | $2.64 | $2.67 (1.14%) | $2.68 | $2.59 | 245,017 | $141.08 M |
| 08/14/2024 | $2.71 | $2.64 (-2.58%) | $2.71 | $2.59 | 139,800 | $139.50 M |
| 08/13/2024 | $2.70 | $2.71 (0.37%) | $2.73 | $2.66 | 125,100 | $143.19 M |
| 08/12/2024 | $2.61 | $2.66 (1.92%) | $2.75 | $2.59 | 454,711 | $140.55 M |
| 08/09/2024 | $2.59 | $2.60 (0.39%) | $2.60 | $2.52 | 216,231 | $137.38 M |
| 08/08/2024 | $2.51 | $2.54 (1.2%) | $2.61 | $2.49 | 264,762 | $134.21 M |
| 08/07/2024 | $2.65 | $2.48 (-6.42%) | $2.69 | $2.48 | 190,500 | $131.04 M |
| 08/06/2024 | $2.48 | $2.57 (3.63%) | $2.59 | $2.44 | 283,708 | $135.80 M |
| 08/05/2024 | $2.45 | $2.48 (1.22%) | $2.58 | $2.32 | 893,200 | $131.04 M |
| 08/02/2024 | $2.85 | $2.70 (-5.26%) | $2.90 | $2.68 | 653,700 | $142.67 M |
| 08/01/2024 | $2.93 | $2.84 (-3.07%) | $2.96 | $2.80 | 292,031 | $150.06 M |
| 07/31/2024 | $2.95 | $2.96 (0.34%) | $3.01 | $2.92 | 192,446 | $156.40 M |
| 07/30/2024 | $2.98 | $2.92 (-2.01%) | $2.99 | $2.90 | 198,600 | $154.29 M |
| 07/29/2024 | $2.88 | $2.97 (3.13%) | $2.97 | $2.83 | 246,600 | $156.93 M |
| 07/26/2024 | $2.88 | $2.89 (0.35%) | $2.89 | $2.84 | 162,700 | $152.71 M |
| 07/25/2024 | $2.86 | $2.86 (0%) | $2.89 | $2.73 | 458,632 | $151.12 M |
| 07/24/2024 | $3.05 | $2.88 (-5.57%) | $3.05 | $2.88 | 466,400 | $152.18 M |
| 07/23/2024 | $3.03 | $3.03 (0%) | $3.04 | $2.97 | 154,200 | $160.10 M |
| 07/22/2024 | $3.03 | $3.01 (-0.66%) | $3.09 | $2.95 | 257,751 | $159.05 M |
| 07/19/2024 | $3.01 | $3.06 (1.66%) | $3.10 | $2.98 | 209,729 | $161.69 M |
| 07/18/2024 | $3.18 | $3.08 (-3.14%) | $3.22 | $3.05 | 212,019 | $162.74 M |
| 07/17/2024 | $3.24 | $3.19 (-1.54%) | $3.32 | $3.13 | 419,021 | $168.56 M |
| 07/16/2024 | $3.15 | $3.25 (3.17%) | $3.28 | $3.09 | 346,466 | $171.73 M |
| 07/15/2024 | $3.11 | $3.12 (0.32%) | $3.15 | $3.04 | 219,539 | $164.86 M |
| 07/12/2024 | $3.07 | $3.08 (0.33%) | $3.09 | $3.02 | 201,748 | $162.74 M |
| 07/11/2024 | $2.99 | $3.10 (3.68%) | $3.10 | $2.93 | 348,288 | $163.80 M |
| 07/10/2024 | $2.84 | $2.90 (2.11%) | $2.95 | $2.83 | 228,023 | $153.23 M |
| 07/09/2024 | $2.91 | $2.82 (-3.09%) | $2.91 | $2.81 | 165,862 | $149.01 M |
| 07/08/2024 | $2.94 | $2.90 (-1.36%) | $2.96 | $2.84 | 228,254 | $153.23 M |
| 07/05/2024 | $2.90 | $2.96 (2.07%) | $3.00 | $2.89 | 267,478 | $156.40 M |