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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	11.65	11.26	11.26	11.78	11.25	23,942
January 20, 2026	11.18	11.55	11.55	11.63	11.18	89,227
January 19, 2026	11.49	11.25	11.25	11.5	11.03	30,700
January 16, 2026	11.38	11.46	11.46	11.46	11.18	46,429
January 15, 2026	11.29	11.52	11.52	11.68	11.19	35,400
January 14, 2026	11.45	11.32	11.32	11.45	11.11	67,946
January 13, 2026	11.44	11.34	11.34	11.49	11.22	31,717
January 12, 2026	11.5	11.29	11.29	11.78	11.2	166,900
January 09, 2026	11.5	11.32	11.32	11.61	11.29	6,226
January 08, 2026	11.43	11.39	11.39	11.43	11.2	11,900
January 07, 2026	10.81	11.6	11.6	11.6	10.62	68,400
January 06, 2026	11.08	11.11	11.11	11.21	11.07	30,500
January 05, 2026	10.89	11.1	11.1	11.4	10.89	70,200
January 02, 2026	10.8	10.46	10.46	10.94	10.3	26,168
December 31, 2025	10.47	10.56	10.56	10.8	10.47	17,918
December 30, 2025	10.68	10.43	10.43	10.85	10.43	18,500
December 29, 2025	10.95	10.51	10.51	11	10.49	31,846
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

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