NYSEAMERICAN : MTA
Metalla Royalty & Streaming Ltd. — Price history
Materials · Other Precious Metals & Mining · Canada
Last price 7.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 670.76M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Metalla Royalty & Streaming Ltd. (MTA) closed at 7.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.43 | 7.55 | 7.3 | 7.32 | 401,109 | +1.24% |
| 2026-10-30 | 7.47 | 7.535 | 7.125 | 7.23 | 841,845 | -6.35% |
| 2026-10-29 | 7.6 | 7.74 | 7.51 | 7.72 | 240,704 | -0.77% |
| 2026-10-28 | 7.64 | 7.83 | 7.58 | 7.78 | 268,645 | +1.04% |
| 2026-10-27 | 7.34 | 7.77 | 7.34 | 7.7 | 325,181 | +5.05% |
| 2026-10-26 | 7.38 | 7.395 | 7.07 | 7.33 | 310,868 | +0.55% |
| 2026-10-23 | 7.43 | 7.44 | 7.16 | 7.29 | 264,895 | -2.41% |
| 2026-10-22 | 7.68 | 7.74 | 7.405 | 7.47 | 448,653 | -5.68% |
| 2026-10-21 | 7.83 | 7.93 | 7.735 | 7.92 | 214,117 | +1.67% |
| 2026-10-20 | 7.8 | 8.045 | 7.68 | 7.79 | 205,049 | -1.39% |
| 2026-10-19 | 8.07 | 8.119 | 7.86 | 7.9 | 153,775 | -1.74% |
| 2026-10-16 | 8.06 | 8.26 | 7.95 | 8.04 | 266,338 | -0.74% |
| 2026-10-15 | 7.73 | 8.14 | 7.66 | 8.1 | 435,271 | +4.38% |
| 2026-10-14 | 8.15 | 8.19 | 7.7 | 7.76 | 457,909 | -6.28% |
| 2026-10-13 | 8.6 | 8.69 | 8.275 | 8.28 | 252,885 | -3.16% |
| 2026-10-12 | 8.69 | 8.691 | 8.52 | 8.55 | 157,709 | -2.51% |
| 2026-10-09 | 8.66 | 8.97 | 8.61 | 8.77 | 376,296 | +2.69% |
| 2026-10-08 | 8.61 | 8.78 | 8.465 | 8.54 | 341,027 | -1.27% |
| 2026-10-07 | 8.93 | 8.93 | 8.57 | 8.65 | 528,078 | -5.46% |
| 2026-10-06 | 9.44 | 9.44 | 9.15 | 9.15 | 397,927 | -1.82% |
| 2026-10-05 | 9.24 | 9.34 | 9.05 | 9.32 | 362,453 | +1.41% |
| 2026-10-02 | 9.45 | 9.48 | 9.17 | 9.19 | 232,994 | -0.86% |
| 2026-10-01 | 9.43 | 9.5 | 9.23 | 9.27 | 340,526 | -1.59% |
| 2026-09-30 | 9.67 | 9.715 | 9.41 | 9.42 | 206,835 | -2.08% |
| 2026-09-29 | 9.7 | 9.72 | 9.48 | 9.62 | 193,760 | -0.31% |
| 2026-09-28 | 9.67 | 9.8 | 9.52 | 9.65 | 243,351 | -4.17% |
| 2026-09-25 | 10.22 | 10.245 | 10.02 | 10.07 | 394,644 | -0.89% |
| 2026-09-24 | 9.89 | 10.25 | 9.843 | 10.16 | 254,900 | +1.20% |
| 2026-09-23 | 10.2 | 10.31 | 9.98 | 10.04 | 146,176 | -3.46% |
| 2026-09-22 | 10.16 | 10.46 | 10.12 | 10.4 | 194,548 | +2.46% |
| 2026-09-21 | 10.16 | 10.22 | 10.04 | 10.15 | 289,394 | -0.29% |
| 2026-09-18 | 10.11 | 10.18 | 9.83 | 10.18 | 533,137 | +1.19% |
| 2026-09-17 | 9.89 | 10.07 | 9.77 | 10.06 | 290,758 | +5.01% |
| 2026-09-16 | 9.94 | 9.99 | 9.415 | 9.58 | 262,411 | -3.04% |
| 2026-09-15 | 9.78 | 9.88 | 9.53 | 9.88 | 203,137 | +0.82% |
| 2026-09-14 | 9.97 | 9.97 | 9.67 | 9.8 | 238,329 | -3.92% |
| 2026-09-11 | 10.22 | 10.59 | 10.15 | 10.2 | 206,532 | +1.69% |
| 2026-09-10 | 10 | 10.15 | 9.95 | 10.03 | 146,061 | -2.72% |
| 2026-09-09 | 10.19 | 10.446 | 10.16 | 10.31 | 192,502 | +0.98% |
| 2026-09-08 | 10.3 | 10.4 | 10.155 | 10.21 | 147,106 | -0.97% |
| 2026-09-04 | 10.11 | 10.35 | 10.05 | 10.31 | 238,341 | -1.34% |
| 2026-09-03 | 10.94 | 10.96 | 10.35 | 10.45 | 373,377 | -1.97% |
| 2026-09-02 | 9.99 | 10.7 | 9.99 | 10.66 | 473,050 | +8.00% |
| 2026-09-01 | 10.11 | 10.23 | 9.82 | 9.87 | 450,808 | -5.28% |
| 2026-08-31 | 10.44 | 10.54 | 10.25 | 10.42 | 340,327 | -1.14% |
| 2026-08-28 | 10.98 | 11.08 | 10.4 | 10.54 | 315,782 | -4.44% |
| 2026-08-27 | 10.79 | 11.15 | 10.75 | 11.03 | 328,149 | +1.57% |
| 2026-08-26 | 11.14 | 11.3 | 10.77 | 10.86 | 415,939 | -4.32% |
| 2026-08-25 | 11.01 | 11.6 | 10.88 | 11.35 | 665,769 | +0.44% |
| 2026-08-24 | 11.2 | 11.34 | 11.02 | 11.3 | 654,685 | +1.44% |
| 2026-08-21 | 11.38 | 11.49 | 11.07 | 11.14 | 723,079 | -0.54% |
| 2026-08-20 | 10.77 | 11.3 | 10.74 | 11.2 | 927,735 | +2.85% |
| 2026-08-19 | 10.13 | 11.05 | 10 | 10.89 | 1,088,551 | +11.46% |
| 2026-08-18 | 9.75 | 9.89 | 9.63 | 9.77 | 591,246 | -1.81% |
| 2026-08-17 | 9.93 | 10.15 | 9.86 | 9.95 | 866,563 | +2.05% |
| 2026-08-14 | 9.11 | 9.98 | 9.11 | 9.75 | 904,682 | +7.50% |
| 2026-08-13 | 9.06 | 9.25 | 9.002 | 9.07 | 491,478 | -0.66% |
| 2026-08-12 | 9.29 | 9.3 | 8.82 | 9.13 | 708,543 | -0.76% |
| 2026-08-11 | 8.97 | 9.24 | 8.92 | 9.2 | 1,038,598 | +2.56% |
| 2026-08-10 | 8.67 | 8.99 | 8.61 | 8.97 | 363,327 | +2.51% |
| 2026-08-07 | 8.75 | 8.88 | 8.61 | 8.75 | 339,164 | +4.17% |
| 2026-08-06 | 8.25 | 8.505 | 8.15 | 8.4 | 288,398 | +0.12% |
| 2026-08-05 | 8.15 | 8.43 | 8.07 | 8.39 | 554,721 | +6.88% |
| 2026-08-04 | 7.63 | 7.99 | 7.63 | 7.85 | 411,232 | +4.67% |
| 2026-08-03 | 7.34 | 7.56 | 7.25 | 7.5 | 312,453 | +1.90% |
| 2026-07-31 | 7.41 | 7.42 | 7.26 | 7.36 | 232,563 | -3.41% |
| 2026-07-30 | 7.43 | 7.65 | 7.27 | 7.62 | 255,025 | +3.39% |
| 2026-07-29 | 7.32 | 7.53 | 7.162 | 7.37 | 306,365 | +0.14% |
| 2026-07-28 | 7.56 | 7.571 | 7.22 | 7.36 | 276,946 | -3.92% |
| 2026-07-27 | 7.71 | 7.85 | 7.54 | 7.66 | 322,933 | +1.73% |
| 2026-07-24 | 7.62 | 7.74 | 7.48 | 7.53 | 199,254 | -0.40% |
| 2026-07-23 | 7.59 | 7.66 | 7.47 | 7.56 | 348,041 | -2.58% |
| 2026-07-22 | 7.65 | 7.97 | 7.6 | 7.76 | 481,417 | +2.92% |
| 2026-07-21 | 7.41 | 7.65 | 7.31 | 7.54 | 328,542 | +4.43% |
| 2026-07-20 | 7.28 | 7.36 | 7.144 | 7.22 | 411,378 | -0.55% |
| 2026-07-17 | 7.11 | 7.42 | 7.1 | 7.26 | 479,920 | +1.26% |
| 2026-07-16 | 7.29 | 7.32 | 7.03 | 7.17 | 609,047 | -2.85% |
| 2026-07-15 | 7.33 | 7.59 | 7.195 | 7.38 | 500,241 | +0.68% |
| 2026-07-14 | 7.3 | 7.48 | 7.2 | 7.33 | 531,507 | +4.56% |
| 2026-07-13 | 7.05 | 7.12 | 6.915 | 7.01 | 290,567 | -1.82% |
| 2026-07-10 | 6.95 | 7.22 | 6.93 | 7.14 | 429,415 | +1.85% |
| 2026-07-09 | 6.75 | 7.07 | 6.745 | 7.01 | 415,501 | +5.10% |
| 2026-07-08 | 6.61 | 6.74 | 6.41 | 6.67 | 392,919 | -2.20% |
| 2026-07-07 | 7.38 | 7.41 | 6.725 | 6.82 | 451,370 | -7.59% |
| 2026-07-06 | 7.66 | 7.813 | 7.38 | 7.38 | 317,288 | -3.40% |
| 2026-07-02 | 7.78 | 7.988 | 7.495 | 7.64 | 523,992 | -0.52% |
| 2026-07-01 | 7.61 | 7.93 | 7.59 | 7.68 | 414,756 | +0.92% |
| 2026-06-30 | 7.53 | 7.675 | 7.43 | 7.61 | 449,021 | +1.06% |
| 2026-06-29 | 7.38 | 7.57 | 7.33 | 7.53 | 569,262 | +1.48% |
| 2026-06-26 | 6.89 | 7.47 | 6.89 | 7.42 | 594,386 | +7.07% |
| 2026-06-25 | 6.73 | 6.98 | 6.65 | 6.93 | 420,113 | +5.16% |
| 2026-06-24 | 6.83 | 6.94 | 6.46 | 6.59 | 443,543 | -5.86% |
| 2026-06-23 | 7 | 7.1 | 6.91 | 7 | 436,714 | -3.45% |
| 2026-06-22 | 7.24 | 7.31 | 7.03 | 7.25 | 537,692 | -2.42% |
| 2026-06-18 | 7.69 | 7.88 | 7.3 | 7.43 | 506,930 | -2.62% |
| 2026-06-17 | 7.64 | 8.1 | 7.6 | 7.63 | 736,700 | -0.65% |
| 2026-06-16 | 7.72 | 7.89 | 7.655 | 7.68 | 396,415 | +0.26% |
| 2026-06-15 | 7.75 | 7.89 | 7.52 | 7.66 | 472,428 | +4.79% |
| 2026-06-12 | 7.21 | 7.4 | 7.125 | 7.31 | 442,742 | +1.81% |
| 2026-06-11 | 6.65 | 7.21 | 6.62 | 7.18 | 499,190 | +7.97% |
| 2026-06-10 | 6.65 | 6.79 | 6.56 | 6.65 | 548,255 | -1.19% |
| 2026-06-09 | 7.28 | 7.35 | 6.55 | 6.73 | 688,459 | -6.66% |
| 2026-06-08 | 7.05 | 7.28 | 7.02 | 7.21 | 287,602 | +2.71% |
| 2026-06-05 | 7.46 | 7.57 | 6.93 | 7.02 | 1,169,184 | -8.83% |
| 2026-06-04 | 7.83 | 7.9 | 7.61 | 7.7 | 461,721 | -0.13% |
| 2026-06-03 | 7.91 | 7.97 | 7.67 | 7.71 | 669,728 | -3.38% |
| 2026-06-02 | 7.87 | 8.02 | 7.77 | 7.98 | 419,563 | +1.53% |
| 2026-06-01 | 7.68 | 7.88 | 7.6 | 7.86 | 632,994 | +0.00% |
| 2026-05-29 | 7.69 | 7.94 | 7.58 | 7.86 | 555,416 | +2.88% |
| 2026-05-28 | 7.35 | 7.75 | 7.35 | 7.64 | 783,240 | +2.83% |
| 2026-05-27 | 7.09 | 7.495 | 7.02 | 7.43 | 720,477 | +3.48% |
| 2026-05-26 | 6.87 | 7.24 | 6.87 | 7.18 | 850,613 | +5.74% |
| 2026-05-22 | 6.72 | 6.87 | 6.63 | 6.79 | 322,355 | +0.44% |
| 2026-05-21 | 6.74 | 6.93 | 6.66 | 6.76 | 359,083 | +0.60% |
| 2026-05-20 | 6.57 | 6.79 | 6.53 | 6.72 | 359,050 | +2.75% |
| 2026-05-19 | 6.5 | 6.6 | 6.29 | 6.54 | 589,834 | -0.61% |
| 2026-05-18 | 6.85 | 6.96 | 6.53 | 6.58 | 394,213 | -3.38% |
| 2026-05-15 | 7.34 | 7.46 | 6.8 | 6.81 | 471,609 | -8.47% |
| 2026-05-14 | 7.64 | 7.64 | 7.34 | 7.44 | 393,159 | -2.36% |
| 2026-05-13 | 7.31 | 7.75 | 7.17 | 7.62 | 384,160 | +3.25% |