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

Metalla Royalty and Streaming Ltd (TSV:MTA)

5.670 +0.210 (+3.85%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 11, 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 (%)
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 +0.00(+0.00%)
Jul 02, 2025 5.170 5.260 5.170 5.250 12,847 +0.03(+0.57%)
Jun 30, 2025 5.220 0 +0.00(+0.00%)
Jun 27, 2025 5.240 5.240 5.070 5.220 18,991 -0.12(-2.25%)
Jun 26, 2025 5.280 5.370 5.210 5.340 15,447 +0.02(+0.38%)
Jun 25, 2025 4.850 5.470 4.850 5.320 78,654 +0.39(+7.91%)
Jun 24, 2025 4.960 4.960 4.820 4.930 14,931 -0.07(-1.40%)
Jun 23, 2025 4.720 5.000 4.720 5.000 19,296 +0.29(+6.16%)
Jun 20, 2025 4.830 4.850 4.710 4.710 15,516 -0.07(-1.46%)
Jun 19, 2025 4.770 4.820 4.770 4.780 5,366 -0.07(-1.44%)
Jun 18, 2025 4.920 4.920 4.820 4.850 6,210 -0.02(-0.41%)
Jun 17, 2025 4.780 4.870 4.750 4.870 15,991 +0.05(+1.04%)
Jun 16, 2025 4.910 4.950 4.800 4.820 12,569 -0.13(-2.63%)
Jun 13, 2025 5.140 5.140 4.950 4.950 25,282 -0.19(-3.70%)
Jun 12, 2025 4.980 5.230 4.970 5.140 32,142 +0.18(+3.63%)
Jun 11, 2025 4.920 5.000 4.910 4.960 13,416 +0.00(+0.00%)
Jun 10, 2025 5.180 5.180 4.750 4.960 43,333 -0.20(-3.88%)
Jun 09, 2025 4.950 5.210 4.950 5.160 49,517 +0.19(+3.82%)
Jun 06, 2025 4.900 5.020 4.890 4.970 58,309 +0.09(+1.84%)
Jun 05, 2025 4.700 4.880 4.700 4.880 44,557 +0.18(+3.83%)
Jun 04, 2025 4.620 4.700 4.580 4.700 23,833 +0.02(+0.43%)
Jun 03, 2025 4.510 4.680 4.510 4.680 8,291 +0.14(+3.08%)
Jun 02, 2025 4.430 4.730 4.420 4.540 108,524 +0.11(+2.48%)
May 30, 2025 4.200 4.430 4.100 4.430 36,721 +0.24(+5.73%)
May 29, 2025 4.240 4.310 4.190 4.190 19,921 -0.03(-0.71%)
May 28, 2025 4.120 4.250 4.100 4.220 15,408 +0.07(+1.69%)
May 27, 2025 3.970 4.160 3.970 4.150 9,911 +0.15(+3.75%)
May 26, 2025 4.000 4.050 3.960 4.000 25,951 -0.04(-0.99%)
May 23, 2025 4.010 4.060 3.960 4.040 11,930 +0.03(+0.75%)
May 22, 2025 3.970 4.070 3.970 4.010 5,480 -0.05(-1.23%)
May 21, 2025 4.040 4.100 4.030 4.060 87,938 -0.02(-0.49%)
May 20, 2025 3.830 4.080 3.830 4.080 29,599 +0.15(+3.82%)
May 16, 2025 3.930 0 +0.02(+0.51%)
May 15, 2025 3.910 3.990 3.900 3.910 3,850 +0.00(+0.00%)
May 14, 2025 4.010 4.010 3.880 3.910 17,509 -0.11(-2.74%)
May 13, 2025 4.030 4.080 4.020 4.020 28,366 -0.01(-0.25%)
May 12, 2025 4.150 4.150 4.030 4.030 15,521 -0.23(-5.40%)
May 09, 2025 4.150 4.260 4.140 4.260 47,202 +0.13(+3.15%)
May 08, 2025 4.230 4.230 4.130 4.130 7,782 -0.07(-1.67%)
May 07, 2025 4.300 4.300 4.200 4.200 6,470 -0.11(-2.55%)
May 06, 2025 4.090 4.310 4.080 4.310 28,913 +0.26(+6.42%)
May 05, 2025 4.060 4.070 3.990 4.050 9,272 +0.08(+2.02%)
May 02, 2025 4.180 4.180 3.970 3.970 15,860 -0.15(-3.64%)
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.