5 DAY PERFORMANCE
+23.56%
1 MONTH PERFORMANCE
+25.41%
3 MONTH PERFORMANCE
+13.32%
6 MONTH PERFORMANCE
+33.23%
YEAR-TO-DATE PERFORMANCE
+7.20%
1 YEAR PERFORMANCE
+166.45%
Metalla Royalty and Streaming Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.09 | $7.16 (0.99%) | $7.24 | $7.09 | 273.02 K | $666.02 M |
| 05/05/2026 | $6.86 | $6.75 (-1.6%) | $7.04 | $6.74 | 277.12 K | $625.26 M |
| 05/04/2026 | $6.70 | $6.76 (0.9%) | $6.89 | $6.59 | 395.00 K | $626.19 M |
| 05/01/2026 | $6.66 | $6.75 (1.35%) | $6.83 | $6.64 | 227.36 K | $625.26 M |
| 04/30/2026 | $6.62 | $6.66 (0.6%) | $6.86 | $6.60 | 272.40 K | $616.92 M |
| 04/29/2026 | $6.58 | $6.48 (-1.52%) | $6.60 | $6.37 | 566.30 K | $600.25 M |
| 04/28/2026 | $6.72 | $6.62 (-1.49%) | $6.84 | $6.50 | 463.71 K | $613.22 M |
| 04/27/2026 | $6.80 | $6.86 (0.88%) | $6.92 | $6.71 | 297.63 K | $635.45 M |
| 04/24/2026 | $6.76 | $6.80 (0.59%) | $6.91 | $6.76 | 249.20 K | $629.89 M |
| 04/23/2026 | $6.85 | $6.77 (-1.17%) | $7.06 | $6.63 | 377.57 K | $627.11 M |
| 04/22/2026 | $6.80 | $6.91 (1.62%) | $7.01 | $6.77 | 261.82 K | $640.08 M |
| 04/21/2026 | $7.06 | $6.71 (-4.96%) | $7.11 | $6.68 | 461.54 K | $621.55 M |
| 04/20/2026 | $6.93 | $7.13 (2.89%) | $7.13 | $6.85 | 368.17 K | $660.46 M |
| 04/17/2026 | $6.90 | $7.04 (2.03%) | $7.20 | $6.90 | 403.22 K | $652.12 M |
| 04/16/2026 | $6.86 | $6.75 (-1.6%) | $7.04 | $6.70 | 354.30 K | $625.26 M |
| 04/15/2026 | $6.91 | $6.80 (-1.59%) | $7.03 | $6.80 | 287.60 K | $629.89 M |
| 04/14/2026 | $6.90 | $6.98 (1.16%) | $7.14 | $6.87 | 350.25 K | $646.56 M |
| 04/13/2026 | $6.62 | $6.78 (2.42%) | $6.89 | $6.47 | 394.90 K | $628.04 M |
| 04/10/2026 | $6.79 | $6.91 (1.77%) | $6.98 | $6.73 | 427.13 K | $640.08 M |
| 04/09/2026 | $6.68 | $6.67 (-0.15%) | $6.93 | $6.60 | 355.60 K | $617.85 M |
| 04/08/2026 | $7.07 | $6.73 (-4.81%) | $7.22 | $6.60 | 370.71 K | $623.41 M |
| 04/07/2026 | $6.66 | $6.63 (-0.45%) | $6.72 | $6.46 | 421.60 K | $614.14 M |
| 04/06/2026 | $6.75 | $6.65 (-1.48%) | $6.82 | $6.61 | 343.82 K | $616.00 M |
| 04/02/2026 | $6.40 | $6.79 (6.09%) | $6.85 | $6.25 | 379.53 K | $628.96 M |
| 04/01/2026 | $6.84 | $6.81 (-0.44%) | $7.12 | $6.68 | 580.11 K | $630.82 M |
| 03/31/2026 | $6.20 | $6.63 (6.94%) | $6.65 | $6.17 | 587.60 K | $614.14 M |
| 03/30/2026 | $6.47 | $6.06 (-6.34%) | $6.51 | $5.95 | 750.91 K | $561.34 M |
| 03/27/2026 | $6.51 | $6.24 (-4.15%) | $6.57 | $6.19 | 876.10 K | $578.02 M |
| 03/26/2026 | $7.20 | $6.55 (-9.03%) | $7.20 | $6.54 | 665.05 K | $606.73 M |
| 03/25/2026 | $7.30 | $7.04 (-3.56%) | $7.30 | $6.89 | 452.70 K | $652.12 M |
| 03/24/2026 | $6.93 | $6.91 (-0.29%) | $7.00 | $6.55 | 1.09 M | $640.08 M |
| 03/23/2026 | $6.82 | $6.98 (2.35%) | $7.17 | $6.76 | 956.97 K | $646.56 M |
| 03/20/2026 | $7.00 | $6.76 (-3.43%) | $7.10 | $6.64 | 828.80 K | $625.59 M |
| 03/19/2026 | $6.69 | $6.99 (4.48%) | $7.05 | $6.55 | 997.00 K | $646.88 M |
| 03/18/2026 | $7.67 | $7.27 (-5.22%) | $7.67 | $7.23 | 587.43 K | $672.79 M |
| 03/17/2026 | $8.15 | $7.83 (-3.93%) | $8.40 | $7.75 | 785.13 K | $724.61 M |
| 03/16/2026 | $7.67 | $7.92 (3.26%) | $7.99 | $7.55 | 580.30 K | $732.94 M |
| 03/13/2026 | $8.14 | $7.67 (-5.77%) | $8.21 | $7.52 | 1.18 M | $709.81 M |
| 03/12/2026 | $8.47 | $8.22 (-2.95%) | $8.47 | $8.20 | 319.80 K | $760.71 M |
| 03/11/2026 | $8.66 | $8.39 (-3.12%) | $8.66 | $8.18 | 223.16 K | $776.44 M |
| 03/10/2026 | $8.44 | $8.65 (2.49%) | $8.90 | $8.39 | 331.09 K | $800.50 M |
| 03/09/2026 | $8.14 | $8.33 (2.33%) | $8.42 | $7.86 | 414.84 K | $770.88 M |
| 03/06/2026 | $8.35 | $8.41 (0.72%) | $8.66 | $8.13 | 342.15 K | $778.29 M |
| 03/05/2026 | $8.78 | $8.55 (-2.62%) | $8.84 | $8.26 | 680.10 K | $791.24 M |
| 03/04/2026 | $8.62 | $8.79 (1.97%) | $9.00 | $8.38 | 928.00 K | $813.45 M |
| 03/03/2026 | $8.58 | $8.38 (-2.33%) | $8.59 | $8.00 | 463.50 K | $775.51 M |
| 03/02/2026 | $9.14 | $9.01 (-1.42%) | $9.25 | $8.67 | 497.74 K | $833.81 M |
| 02/27/2026 | $8.90 | $9.05 (1.69%) | $9.13 | $8.86 | 685.94 K | $837.52 M |
| 02/26/2026 | $8.55 | $8.89 (3.98%) | $8.90 | $8.48 | 415.00 K | $822.71 M |
| 02/25/2026 | $8.60 | $8.63 (0.35%) | $8.81 | $8.53 | 418.47 K | $798.65 M |
| 02/24/2026 | $7.95 | $8.53 (7.3%) | $8.60 | $7.92 | 460.51 K | $789.39 M |
| 02/23/2026 | $8.19 | $8.18 (-0.12%) | $8.39 | $8.07 | 315.22 K | $757.00 M |
| 02/20/2026 | $7.97 | $8.12 (1.88%) | $8.14 | $7.83 | 440.53 K | $751.45 M |
| 02/19/2026 | $7.61 | $8.00 (5.12%) | $8.00 | $7.60 | 437.57 K | $740.35 M |
| 02/18/2026 | $7.64 | $7.70 (0.79%) | $7.86 | $7.60 | 369.70 K | $712.58 M |
| 02/17/2026 | $7.35 | $7.55 (2.72%) | $7.56 | $7.26 | 524.30 K | $698.70 M |
| 02/13/2026 | $7.44 | $7.49 (0.67%) | $7.61 | $7.38 | 352.64 K | $693.15 M |
| 02/12/2026 | $7.87 | $7.30 (-7.24%) | $7.92 | $7.26 | 486.70 K | $675.57 M |
| 02/11/2026 | $7.96 | $7.95 (-0.13%) | $8.00 | $7.70 | 348.82 K | $735.72 M |
| 02/10/2026 | $7.92 | $7.86 (-0.76%) | $7.94 | $7.77 | 379.90 K | $727.39 M |
| 02/09/2026 | $7.51 | $7.87 (4.79%) | $7.93 | $7.48 | 542.60 K | $728.32 M |
| 02/06/2026 | $7.25 | $7.36 (1.52%) | $7.53 | $7.20 | 321.37 K | $681.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
