Metalla Royalty & Streami... (MTA)
3.12
0.02 (0.65%)
At close: Apr 15, 2025, 3:59 PM
3.16
1.42%
Pre-market: Apr 16, 2025, 07:34 AM EDT
Metalla Royalty & Streaming Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 3.12 | 3.12 | 3.19 | 3.19 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | 270,453 |
| Apr 14, 2025 | 3.06 | 3.06 | 3.17 | 3.17 | 3.05 | 3.05 | 3.10 | 3.10 | 1.64% | 412,200 |
| Apr 11, 2025 | 3.05 | 3.05 | 3.15 | 3.15 | 3.03 | 3.03 | 3.05 | 3.05 | 0.99% | 689,753 |
| Apr 10, 2025 | 2.89 | 2.89 | 3.07 | 3.07 | 2.86 | 2.86 | 3.02 | 3.02 | 4.14% | 612,800 |
| Apr 9, 2025 | 2.65 | 2.65 | 2.92 | 2.92 | 2.63 | 2.63 | 2.90 | 2.90 | 13.73% | 529,445 |
| Apr 8, 2025 | 2.72 | 2.72 | 2.78 | 2.78 | 2.55 | 2.55 | 2.55 | 2.55 | -2.67% | 504,279 |
| Apr 7, 2025 | 2.59 | 2.59 | 2.76 | 2.76 | 2.53 | 2.53 | 2.62 | 2.62 | -1.13% | 483,500 |
| Apr 4, 2025 | 2.77 | 2.77 | 2.83 | 2.83 | 2.64 | 2.64 | 2.65 | 2.65 | -6.69% | 740,900 |
| Apr 3, 2025 | 2.69 | 2.69 | 2.89 | 2.89 | 2.68 | 2.68 | 2.84 | 2.84 | -0.70% | 415,300 |
| Apr 2, 2025 | 2.81 | 2.81 | 2.90 | 2.90 | 2.81 | 2.81 | 2.86 | 2.86 | 1.42% | 236,400 |
| Apr 1, 2025 | 2.84 | 2.84 | 2.88 | 2.88 | 2.76 | 2.76 | 2.82 | 2.82 | -1.40% | 306,015 |
| Mar 31, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.86 | 2.86 | 2.86 | 2.86 | -3.05% | 487,600 |
| Mar 28, 2025 | 3.10 | 3.10 | 3.11 | 3.11 | 2.95 | 2.95 | 2.95 | 2.95 | -3.91% | 419,996 |
| Mar 27, 2025 | 3.03 | 3.03 | 3.10 | 3.10 | 2.96 | 2.96 | 3.07 | 3.07 | 4.07% | 326,900 |
| Mar 26, 2025 | 3.01 | 3.01 | 3.07 | 3.07 | 2.95 | 2.95 | 2.95 | 2.95 | -1.99% | 161,413 |
| Mar 25, 2025 | 2.99 | 2.99 | 3.15 | 3.15 | 2.99 | 2.99 | 3.01 | 3.01 | 1.01% | 225,539 |
| Mar 24, 2025 | 2.99 | 2.99 | 3.07 | 3.07 | 2.96 | 2.96 | 2.98 | 2.98 | 0.00% | 266,700 |
| Mar 21, 2025 | 3.00 | 3.00 | 3.01 | 3.01 | 2.93 | 2.93 | 2.98 | 2.98 | -0.67% | 305,000 |
| Mar 20, 2025 | 2.99 | 2.99 | 3.06 | 3.06 | 2.95 | 2.95 | 3.00 | 3.00 | -0.66% | 380,524 |
| Mar 19, 2025 | 2.96 | 2.96 | 3.09 | 3.09 | 2.95 | 2.95 | 3.02 | 3.02 | -0.66% | 280,428 |
| Mar 18, 2025 | 3.15 | 3.15 | 3.17 | 3.17 | 3.03 | 3.03 | 3.04 | 3.04 | -0.65% | 359,100 |
| Mar 17, 2025 | 3.07 | 3.07 | 3.10 | 3.10 | 3.01 | 3.01 | 3.06 | 3.06 | -0.65% | 409,293 |
| Mar 14, 2025 | 2.98 | 2.98 | 3.08 | 3.08 | 2.87 | 2.87 | 3.08 | 3.08 | 5.48% | 1,504,123 |
| Mar 13, 2025 | 2.85 | 2.85 | 2.97 | 2.97 | 2.84 | 2.84 | 2.92 | 2.92 | 1.74% | 372,500 |
| Mar 12, 2025 | 2.78 | 2.78 | 2.90 | 2.90 | 2.76 | 2.76 | 2.87 | 2.87 | 4.74% | 195,600 |
| Mar 11, 2025 | 2.63 | 2.63 | 2.86 | 2.86 | 2.63 | 2.63 | 2.74 | 2.74 | 4.98% | 501,600 |
| Mar 10, 2025 | 2.72 | 2.72 | 2.73 | 2.73 | 2.60 | 2.60 | 2.61 | 2.61 | -4.40% | 418,702 |
| Mar 7, 2025 | 2.78 | 2.78 | 2.90 | 2.90 | 2.71 | 2.71 | 2.73 | 2.73 | -1.80% | 295,004 |
| Mar 6, 2025 | 2.83 | 2.83 | 2.87 | 2.87 | 2.76 | 2.76 | 2.78 | 2.78 | -3.14% | 246,418 |
| Mar 5, 2025 | 2.69 | 2.69 | 2.87 | 2.87 | 2.66 | 2.66 | 2.87 | 2.87 | 6.69% | 439,634 |
| Mar 4, 2025 | 2.75 | 2.75 | 2.76 | 2.76 | 2.65 | 2.65 | 2.69 | 2.69 | 0.37% | 353,140 |
| Mar 3, 2025 | 2.76 | 2.76 | 2.84 | 2.84 | 2.67 | 2.67 | 2.68 | 2.68 | -2.55% | 300,300 |
| Feb 28, 2025 | 2.71 | 2.71 | 2.77 | 2.77 | 2.68 | 2.68 | 2.75 | 2.75 | -1.08% | 167,415 |
| Feb 27, 2025 | 2.81 | 2.81 | 2.83 | 2.83 | 2.76 | 2.76 | 2.78 | 2.78 | -3.14% | 195,808 |
| Feb 26, 2025 | 2.79 | 2.79 | 2.89 | 2.89 | 2.79 | 2.79 | 2.87 | 2.87 | 1.41% | 295,805 |
| Feb 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.80 | 2.80 | 2.83 | 2.83 | -3.08% | 398,100 |
| Feb 24, 2025 | 2.95 | 2.95 | 2.99 | 2.99 | 2.82 | 2.82 | 2.92 | 2.92 | -1.68% | 241,700 |
| Feb 21, 2025 | 3.13 | 3.13 | 3.15 | 3.15 | 2.94 | 2.94 | 2.97 | 2.97 | -5.71% | 313,400 |
| Feb 20, 2025 | 3.11 | 3.11 | 3.21 | 3.21 | 3.11 | 3.11 | 3.15 | 3.15 | 0.96% | 133,548 |
| Feb 19, 2025 | 3.21 | 3.21 | 3.22 | 3.22 | 3.08 | 3.08 | 3.12 | 3.12 | -2.80% | 263,790 |
| Feb 18, 2025 | 3.24 | 3.24 | 3.29 | 3.29 | 3.20 | 3.20 | 3.21 | 3.21 | -0.31% | 211,946 |
| Feb 14, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.22 | 3.22 | 3.22 | 3.22 | -4.45% | 284,619 |
| Feb 13, 2025 | 3.35 | 3.35 | 3.37 | 3.37 | 3.30 | 3.30 | 3.37 | 3.37 | 1.51% | 110,842 |
| Feb 12, 2025 | 3.26 | 3.26 | 3.36 | 3.36 | 3.24 | 3.24 | 3.32 | 3.32 | 1.84% | 145,400 |
| Feb 11, 2025 | 3.28 | 3.28 | 3.29 | 3.29 | 3.19 | 3.19 | 3.26 | 3.26 | -0.61% | 243,115 |
| Feb 10, 2025 | 3.28 | 3.28 | 3.40 | 3.40 | 3.25 | 3.25 | 3.28 | 3.28 | 0.92% | 341,541 |
| Feb 7, 2025 | 3.27 | 3.27 | 3.30 | 3.30 | 3.22 | 3.22 | 3.25 | 3.25 | 0.93% | 333,353 |
| Feb 6, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.18 | 3.18 | 3.22 | 3.22 | -2.13% | 245,760 |
| Feb 5, 2025 | 3.10 | 3.10 | 3.34 | 3.34 | 3.08 | 3.08 | 3.29 | 3.29 | 8.22% | 626,737 |
| Feb 4, 2025 | 2.93 | 2.93 | 3.08 | 3.08 | 2.92 | 2.92 | 3.04 | 3.04 | 5.19% | 469,101 |