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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.79	11.05	11.05	11.13	10.71	42,725
February 19, 2026	10.61	10.86	10.86	10.93	10.42	40,600
February 18, 2026	10.35	10.49	10.49	10.71	10.35	42,835
February 17, 2026	10.09	10.24	10.24	10.3	9.99	91,004
February 13, 2026	9.85	10.19	10.19	10.35	9.85	45,800
February 12, 2026	10.63	9.88	9.88	10.65	9.88	55,300
February 11, 2026	10.85	10.76	10.76	10.85	10.49	43,300
February 10, 2026	10.58	10.65	10.65	10.69	10.55	25,200
February 09, 2026	10.11	10.64	10.64	10.74	10.11	44,200
February 06, 2026	9.82	9.99	9.99	10.1	9.82	48,921
February 05, 2026	10.33	9.63	9.63	10.33	9.63	32,500
February 04, 2026	10.63	10.6	10.6	10.77	10.13	65,348
February 03, 2026	10.78	10.65	10.65	10.8	10.31	30,200
February 02, 2026	10.1	10.35	10.35	10.44	10	101,100
January 30, 2026	10.75	10.26	10.26	11.11	10.1	74,700
January 29, 2026	12	10.88	10.88	12	10.88	65,701
January 28, 2026	11.78	11.66	11.66	12	11.5	162,808
January 27, 2026	11.48	11.6	11.6	11.71	11.06	56,438
January 26, 2026	11.48	11.43	11.43	12.28	11.3	104,509
January 23, 2026	11.4	11.38	11.38	11.5	11.13	33,201
January 22, 2026	11.33	11.3	11.3	11.94	11.3	79,015
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

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