Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Metalla Royalty and Streaming Ltd (TSV:MTA)

7.500 -0.070 (-0.92%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 7.340 7.720 7.340 7.570 29,972 +0.06(+0.80%)
Sep 16, 2025 7.600 7.810 7.510 7.510 62,417 -0.18(-2.34%)
Sep 15, 2025 7.860 7.990 7.680 7.690 45,574 -0.06(-0.77%)
Sep 12, 2025 8.140 8.210 7.730 7.750 41,237 -0.30(-3.73%)
Sep 11, 2025 7.630 8.050 7.620 8.050 29,428 +0.42(+5.50%)
Sep 10, 2025 7.750 7.830 7.550 7.630 13,825 -0.08(-1.04%)
Sep 09, 2025 7.670 7.770 7.620 7.710 15,849 -0.01(-0.13%)
Sep 08, 2025 7.840 7.880 7.660 7.720 34,708 -0.06(-0.77%)
Sep 05, 2025 7.370 7.810 7.370 7.780 32,593 +0.28(+3.73%)
Sep 04, 2025 7.270 7.790 7.200 7.500 58,166 -0.22(-2.91%)
Sep 03, 2025 7.950 8.040 7.660 7.725 43,558 -0.17(-2.15%)
Sep 02, 2025 7.550 7.950 7.550 7.895 88,702 +0.39(+5.27%)
Aug 29, 2025 7.500 0 +0.36(+5.04%)
Aug 28, 2025 7.480 7.690 7.140 7.140 80,651 +0.17(+2.44%)
Aug 27, 2025 6.570 6.970 6.570 6.970 31,594 +0.27(+4.03%)
Aug 26, 2025 6.190 6.700 6.190 6.700 32,994 +0.51(+8.24%)
Aug 25, 2025 6.090 6.310 6.090 6.190 27,749 +0.14(+2.31%)
Aug 22, 2025 5.990 6.170 5.940 6.050 33,274 +0.12(+2.02%)
Aug 21, 2025 5.750 5.950 5.750 5.930 4,655 +0.11(+1.89%)
Aug 20, 2025 5.670 5.830 5.640 5.820 10,962 +0.15(+2.65%)
Aug 19, 2025 5.910 5.970 5.660 5.670 20,290 -0.28(-4.63%)
Aug 18, 2025 5.800 5.970 5.800 5.945 59,013 +0.06(+0.93%)
Aug 15, 2025 5.900 5.910 5.810 5.890 22,476 -0.08(-1.34%)
Aug 14, 2025 5.830 5.970 5.830 5.970 11,295 +0.02(+0.34%)
Aug 13, 2025 5.940 6.030 5.850 5.950 16,343 +0.04(+0.68%)
Aug 12, 2025 5.960 5.970 5.750 5.910 5,401 -0.06(-1.01%)
Aug 11, 2025 5.810 6.050 5.810 5.970 39,247 +0.08(+1.36%)
Aug 08, 2025 5.850 5.920 5.750 5.890 31,865 +0.13(+2.26%)
Aug 07, 2025 5.800 5.950 5.750 5.760 18,080 -0.02(-0.35%)
Aug 06, 2025 5.750 5.800 5.740 5.780 14,516 +0.02(+0.35%)
Aug 05, 2025 5.600 5.840 5.600 5.760 40,412 +0.33(+6.08%)
Aug 01, 2025 5.430 0 +0.18(+3.43%)
Jul 31, 2025 5.600 5.620 5.250 5.250 18,614 -0.39(-6.91%)
Jul 30, 2025 5.880 5.880 5.450 5.640 74,658 -0.24(-4.00%)
Jul 29, 2025 5.770 5.900 5.750 5.875 78,356 +0.12(+2.17%)
Jul 28, 2025 5.630 5.770 5.610 5.750 34,901 +0.00(+0.00%)
Jul 25, 2025 5.770 5.770 5.700 5.750 13,093 -0.03(-0.52%)
Jul 24, 2025 5.840 5.840 5.700 5.780 12,558 -0.05(-0.86%)
Jul 23, 2025 5.820 5.870 5.720 5.830 18,365 -0.06(-1.02%)
Jul 22, 2025 5.720 5.900 5.700 5.890 48,352 +0.20(+3.51%)
Jul 21, 2025 5.210 5.700 5.210 5.690 58,437 +0.48(+9.21%)
Jul 18, 2025 5.590 5.590 5.170 5.210 29,433 -0.31(-5.62%)
Jul 17, 2025 5.520 5.560 5.520 5.520 11,338 -0.04(-0.72%)
Jul 16, 2025 5.540 5.600 5.480 5.560 21,975 -0.02(-0.36%)
Jul 15, 2025 5.550 5.580 5.460 5.580 7,943 +0.02(+0.36%)
Jul 14, 2025 5.680 5.740 5.560 5.560 27,255 -0.11(-1.94%)
Jul 11, 2025 5.510 5.670 5.500 5.670 31,614 +0.21(+3.85%)
Jul 10, 2025 5.370 5.510 5.370 5.460 28,670 -0.09(-1.62%)
Jul 09, 2025 5.470 5.580 5.430 5.550 9,661 +0.19(+3.54%)
Jul 08, 2025 5.550 5.570 5.340 5.360 17,971 -0.25(-4.46%)
Jul 07, 2025 5.150 5.650 5.150 5.610 39,732 +0.42(+8.09%)
Jul 04, 2025 5.120 5.190 5.170 5.190 4,596 -0.06(-1.14%)
Jul 03, 2025 5.290 5.290 5.220 5.250 5,400 +0.02(+0.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.