Metalla Royalty & Streaming Ltd. - MTA.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	11.47	11.2	11.2	11.62	11.2	54,616
December 22, 2025	11.62	11.45	11.45	11.84	11.45	79,200
December 19, 2025	11.19	11.27	11.27	11.68	11.18	74,613
December 18, 2025	10.54	11.18	11.18	11.2	10.54	33,600
December 17, 2025	10.88	10.65	10.65	10.91	10.61	19,148
December 16, 2025	10.98	10.83	10.83	11.03	10.73	13,600
December 15, 2025	11.15	10.83	10.83	11.22	10.83	34,900
December 12, 2025	10.98	10.93	10.93	11.22	10.74	41,486
December 11, 2025	10.78	10.91	10.91	11.08	10.78	45,800
December 10, 2025	10.82	10.58	10.58	10.82	10.33	41,500
December 09, 2025	10.17	10.85	10.85	10.85	10.17	43,100
December 08, 2025	9.95	10	10	10.3	9.89	44,600
December 05, 2025	10.54	10.08	10.08	10.57	10.06	26,100
December 04, 2025	10.3	10.43	10.43	10.64	10.3	54,828
December 03, 2025	10.35	10.27	10.27	10.48	10.2	55,300
December 02, 2025	10.34	10.47	10.47	10.5	10.1	51,100
December 01, 2025	10.37	10.32	10.32	10.56	10.12	63,601
November 28, 2025	10.14	10.17	10.17	10.45	10	93,600
November 27, 2025	9.88	10.06	10.06	10.06	9.88	37,300
November 26, 2025	9.89	10.2	10.2	10.2	9.89	25,200
November 25, 2025	9.59	9.8	9.8	9.98	9.59	13,500
November 24, 2025	9.39	9.75	9.75	9.75	9.25	11,600
November 21, 2025	9.23	9.13	9.13	9.36	9.05	9,445
November 20, 2025	9.66	9.01	9.01	9.79	9.01	10,315
November 19, 2025	9.48	9.33	9.33	9.75	9.31	44,622
November 18, 2025	9.65	9.42	9.42	9.89	9.33	36,300
November 17, 2025	9.34	9.59	9.59	9.74	9.34	21,700
November 14, 2025	9.26	9.31	9.31	9.53	9	29,807
November 13, 2025	10.1	9.92	9.92	10.15	9.66	28,100
November 12, 2025	9.59	10.19	10.19	10.19	9.59	59,401
November 11, 2025	9.45	9.67	9.67	9.67	9.45	20,149
November 10, 2025	9.44	9.15	9.15	9.5	9.15	24,800
November 07, 2025	8.95	9.01	9.01	9.05	8.7	35,716
November 06, 2025	9.09	8.85	8.85	9.3	8.85	32,600
November 05, 2025	8.88	8.98	8.98	9.1	8.8	14,800
November 04, 2025	9.3	8.82	8.82	9.3	8.76	19,543
November 03, 2025	9.55	9.45	9.45	9.8	9.33	44,849
October 31, 2025	9.5	9.56	9.56	9.67	9.44	29,400
October 30, 2025	9.39	9.56	9.56	9.67	9.39	21,800
October 29, 2025	9.6	9.37	9.37	9.67	9.33	34,519
October 28, 2025	9.55	9.44	9.44	9.6	9.4	107,400
October 27, 2025	9.31	9.6	9.6	9.66	9.18	98,200
October 24, 2025	9.54	9.74	9.74	9.93	9.54	54,700
October 23, 2025	9.79	9.81	9.81	10.2	9.73	52,402
October 22, 2025	9.62	9.46	9.46	10.05	9.28	61,800
October 21, 2025	9.59	9.85	9.85	9.95	9.54	58,400
October 20, 2025	9.67	10.12	10.12	10.25	9.67	84,919
October 17, 2025	9.95	9.72	9.72	10.14	9.54	87,400
October 16, 2025	10.47	10.53	10.53	10.84	10.47	40,300
October 15, 2025	10.01	10.58	10.58	10.58	10.01	133,200
October 14, 2025	9.76	10	10	10.19	9.76	185,200
October 10, 2025	9.35	9.26	9.26	9.57	9.17	59,900
October 09, 2025	9.63	9.48	9.48	9.67	9.2	54,589
October 08, 2025	9.51	9.7	9.7	9.84	9.51	42,100
October 07, 2025	9.62	9.5	9.5	9.83	9.4	63,200
October 06, 2025	9.09	9.75	9.75	9.9	9.09	135,900
October 03, 2025	9.07	9.26	9.26	9.4	9.07	91,839
October 02, 2025	9.15	9.17	9.17	9.25	8.72	78,000
October 01, 2025	8.89	9.15	9.15	9.15	8.85	138,310
September 30, 2025	8.52	8.87	8.87	8.88	8.52	52,600

Metalla Royalty & Streaming Ltd. (MTA.V) TSXV