MTA - Metalla Royalty & Streaming Ltd.
2.9
-0.160 -5.517%
Share volume: 264,225
Last Updated: 05-12-2025
Precious Metals/Gold & Silver Ores:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$3.06
-0.16
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $3.00 | $3.00 | $3.00 | $3.00 | $2.88 | $2.88 | $2.90 | $2.90 | 264,225 | $264,225.00 |
| 05-09-2025 | $3.03 | $3.03 | $3.06 | $3.06 | $2.96 | $2.96 | $3.06 | $3.06 | 214,382 | $214,382.00 |
| 05-08-2025 | $3.09 | $3.09 | $3.10 | $3.10 | $2.96 | $2.96 | $2.97 | $2.97 | 160,783 | $160,783.00 |
| 05-07-2025 | $3.07 | $3.07 | $3.11 | $3.11 | $3.03 | $3.03 | $3.07 | $3.07 | 175,520 | $175,520.00 |
| 05-06-2025 | $3.00 | $3.00 | $3.16 | $3.16 | $2.97 | $2.97 | $3.13 | $3.13 | 304,875 | $304,875.00 |
| 05-05-2025 | $2.96 | $2.96 | $2.96 | $2.96 | $2.89 | $2.89 | $2.92 | $2.92 | 253,124 | $253,124.00 |
| 05-02-2025 | $3.03 | $3.03 | $3.05 | $3.05 | $2.88 | $2.88 | $2.88 | $2.88 | 183,824 | $183,824.00 |
| 05-01-2025 | $2.96 | $2.96 | $3.00 | $3.00 | $2.92 | $2.92 | $2.99 | $2.99 | 299,170 | $299,170.00 |
| 04-30-2025 | $2.97 | $2.97 | $3.06 | $3.06 | $2.94 | $2.94 | $3.04 | $3.04 | 358,036 | $358,036.00 |
| 04-29-2025 | $3.05 | $3.05 | $3.06 | $3.06 | $2.98 | $2.98 | $3.00 | $3.00 | 126,318 | $126,318.00 |
