Metalla Royalty & Streaming Ltd. Common Shares (NY:MTA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	3.090	3.100	2.960	2.970	160,783	-0.10(-3.26%)
May 07, 2025	3.070	3.110	3.025	3.070	175,520	-0.06(-1.92%)
May 06, 2025	3.000	3.160	2.970	3.130	298,537	+0.21(+7.19%)
May 05, 2025	2.960	2.960	2.890	2.920	253,124	+0.04(+1.39%)
May 02, 2025	3.030	3.050	2.880	2.880	183,824	-0.11(-3.68%)
May 01, 2025	2.960	3.000	2.920	2.990	298,470	-0.05(-1.64%)
Apr 30, 2025	2.970	3.060	2.940	3.040	357,536	+0.04(+1.33%)
Apr 29, 2025	3.050	3.060	2.980	3.000	126,318	-0.07(-2.28%)
Apr 28, 2025	3.080	3.130	3.020	3.070	225,239	-0.04(-1.29%)
Apr 25, 2025	3.020	3.120	3.020	3.110	226,568	+0.01(+0.32%)
Apr 24, 2025	3.120	3.150	3.085	3.100	147,681	-0.03(-0.96%)
Apr 23, 2025	3.080	3.150	3.030	3.130	437,360	-0.05(-1.57%)
Apr 22, 2025	3.310	3.345	3.155	3.180	568,969	-0.12(-3.64%)
Apr 21, 2025	3.170	3.310	3.090	3.300	699,287	+0.16(+5.10%)
Apr 17, 2025	3.140	3.150	3.070	3.140	359,523	-0.03(-0.95%)
Apr 16, 2025	3.200	3.230	3.120	3.170	522,763	+0.08(+2.59%)
Apr 15, 2025	3.120	3.190	3.090	3.090	270,453	-0.01(-0.32%)
Apr 14, 2025	3.060	3.170	3.050	3.100	412,153	+0.05(+1.64%)
Apr 11, 2025	3.050	3.150	3.030	3.050	689,753	+0.03(+0.99%)
Apr 10, 2025	2.890	3.070	2.860	3.020	612,881	+0.12(+4.14%)
Apr 09, 2025	2.650	2.920	2.630	2.900	529,445	+0.35(+13.73%)
Apr 08, 2025	2.720	2.780	2.550	2.550	504,279	-0.07(-2.67%)
Apr 07, 2025	2.590	2.755	2.530	2.620	483,495	-0.03(-1.13%)
Apr 04, 2025	2.770	2.830	2.640	2.650	740,895	-0.19(-6.69%)
Apr 03, 2025	2.690	2.890	2.680	2.840	415,252	-0.02(-0.70%)
Apr 02, 2025	2.810	2.895	2.810	2.860	236,359	+0.04(+1.42%)
Apr 01, 2025	2.840	2.880	2.760	2.820	306,015	-0.04(-1.40%)
Mar 31, 2025	2.970	2.970	2.860	2.860	487,558	-0.09(-3.05%)
Mar 28, 2025	3.100	3.108	2.950	2.950	419,996	-0.12(-3.91%)
Mar 27, 2025	3.030	3.100	2.960	3.070	326,884	+0.12(+4.07%)
Mar 26, 2025	3.010	3.070	2.945	2.950	161,413	-0.06(-1.99%)
Mar 25, 2025	2.990	3.149	2.990	3.010	225,539	+0.03(+1.01%)
Mar 24, 2025	2.990	3.065	2.960	2.980	266,696	+0.00(+0.00%)
Mar 21, 2025	3.000	3.010	2.930	2.980	304,955	-0.02(-0.67%)
Mar 20, 2025	2.990	3.060	2.951	3.000	379,524	-0.02(-0.66%)
Mar 19, 2025	2.960	3.085	2.950	3.020	280,402	-0.02(-0.66%)
Mar 18, 2025	3.150	3.170	3.030	3.040	359,099	-0.02(-0.65%)
Mar 17, 2025	3.070	3.100	3.010	3.060	409,293	-0.02(-0.65%)
Mar 14, 2025	2.980	3.080	2.875	3.080	1,504,123	+0.16(+5.48%)
Mar 13, 2025	2.850	2.965	2.840	2.920	372,498	+0.05(+1.74%)
Mar 12, 2025	2.780	2.895	2.760	2.870	195,556	+0.13(+4.74%)
Mar 11, 2025	2.630	2.860	2.630	2.740	501,552	+0.13(+4.98%)
Mar 10, 2025	2.720	2.730	2.595	2.610	418,702	-0.12(-4.40%)
Mar 07, 2025	2.780	2.900	2.705	2.730	295,004	-0.05(-1.80%)
Mar 06, 2025	2.830	2.870	2.760	2.780	246,413	-0.09(-3.14%)
Mar 05, 2025	2.690	2.870	2.660	2.870	437,434	+0.18(+6.69%)
Mar 04, 2025	2.750	2.755	2.645	2.690	353,140	+0.01(+0.37%)