5 DAY PERFORMANCE
+12.25%
1 MONTH PERFORMANCE
+22.83%
3 MONTH PERFORMANCE
+19.48%
6 MONTH PERFORMANCE
+0.48%
YEAR-TO-DATE PERFORMANCE
+7.20%
1 YEAR PERFORMANCE
+129.12%
Metalla Royalty and Streaming Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.24 | $7.25 (0.14%) | $7.31 | $7.03 | 537.70 K | $675.79 M |
| 06/18/2026 | $7.69 | $7.43 (-3.38%) | $7.88 | $7.30 | 529.91 K | $692.57 M |
| 06/17/2026 | $7.64 | $7.63 (-0.13%) | $8.10 | $7.60 | 736.70 K | $711.21 M |
| 06/16/2026 | $7.72 | $7.68 (-0.52%) | $7.89 | $7.66 | 396.42 K | $715.87 M |
| 06/15/2026 | $7.75 | $7.66 (-1.16%) | $7.89 | $7.52 | 472.43 K | $714.00 M |
| 06/12/2026 | $7.21 | $7.31 (1.39%) | $7.40 | $7.13 | 442.74 K | $681.38 M |
| 06/11/2026 | $6.65 | $7.18 (7.97%) | $7.21 | $6.62 | 517.80 K | $669.26 M |
| 06/10/2026 | $6.65 | $6.65 (0%) | $6.79 | $6.56 | 548.60 K | $619.86 M |
| 06/09/2026 | $7.28 | $6.73 (-7.55%) | $7.35 | $6.55 | 688.58 K | $627.32 M |
| 06/08/2026 | $7.05 | $7.21 (2.27%) | $7.28 | $7.02 | 287.63 K | $672.06 M |
| 06/05/2026 | $7.46 | $7.02 (-5.9%) | $7.57 | $6.93 | 1.17 M | $654.35 M |
| 06/04/2026 | $7.83 | $7.70 (-1.66%) | $7.90 | $7.61 | 461.72 K | $717.73 M |
| 06/03/2026 | $7.91 | $7.71 (-2.53%) | $7.97 | $7.67 | 669.73 K | $718.66 M |
| 06/02/2026 | $7.87 | $7.98 (1.4%) | $8.02 | $7.77 | 425.12 K | $743.83 M |
| 06/01/2026 | $7.68 | $7.86 (2.34%) | $7.88 | $7.60 | 632.99 K | $732.65 M |
| 05/29/2026 | $7.69 | $7.86 (2.21%) | $7.94 | $7.58 | 555.50 K | $732.65 M |
| 05/28/2026 | $7.35 | $7.64 (3.95%) | $7.75 | $7.35 | 784.94 K | $712.14 M |
| 05/27/2026 | $7.09 | $7.43 (4.8%) | $7.50 | $7.02 | 730.20 K | $692.57 M |
| 05/26/2026 | $6.87 | $7.18 (4.51%) | $7.24 | $6.87 | 850.64 K | $669.26 M |
| 05/22/2026 | $6.72 | $6.79 (1.04%) | $6.87 | $6.63 | 322.75 K | $632.91 M |
| 05/21/2026 | $6.74 | $6.76 (0.3%) | $6.93 | $6.66 | 359.10 K | $630.11 M |
| 05/20/2026 | $6.57 | $6.72 (2.28%) | $6.79 | $6.53 | 374.69 K | $626.39 M |
| 05/19/2026 | $6.50 | $6.54 (0.62%) | $6.60 | $6.29 | 591.00 K | $609.61 M |
| 05/18/2026 | $6.85 | $6.58 (-3.94%) | $6.96 | $6.53 | 413.50 K | $613.34 M |
| 05/15/2026 | $7.34 | $6.81 (-7.22%) | $7.46 | $6.80 | 471.61 K | $634.77 M |
| 05/14/2026 | $7.64 | $7.44 (-2.62%) | $7.64 | $7.34 | 393.20 K | $693.50 M |
| 05/13/2026 | $7.31 | $7.62 (4.24%) | $7.75 | $7.17 | 384.16 K | $710.28 M |
| 05/12/2026 | $7.38 | $7.38 (0%) | $7.56 | $7.16 | 550.07 K | $687.91 M |
| 05/11/2026 | $7.32 | $7.56 (3.28%) | $7.58 | $7.28 | 459.80 K | $704.68 M |
| 05/08/2026 | $7.09 | $7.27 (2.54%) | $7.49 | $7.02 | 321.80 K | $677.65 M |
| 05/07/2026 | $7.36 | $7.12 (-3.26%) | $7.50 | $7.08 | 547.25 K | $663.67 M |
| 05/06/2026 | $7.02 | $7.15 (1.85%) | $7.24 | $6.98 | 421.01 K | $666.47 M |
| 05/05/2026 | $6.86 | $6.75 (-1.6%) | $7.04 | $6.74 | 277.12 K | $629.18 M |
| 05/04/2026 | $6.70 | $6.76 (0.9%) | $6.89 | $6.59 | 395.00 K | $630.11 M |
| 05/01/2026 | $6.66 | $6.75 (1.35%) | $6.83 | $6.64 | 227.36 K | $629.18 M |
| 04/30/2026 | $6.62 | $6.66 (0.6%) | $6.86 | $6.60 | 272.40 K | $620.79 M |
| 04/29/2026 | $6.58 | $6.48 (-1.52%) | $6.60 | $6.37 | 566.30 K | $604.01 M |
| 04/28/2026 | $6.72 | $6.62 (-1.49%) | $6.84 | $6.50 | 463.71 K | $617.06 M |
| 04/27/2026 | $6.80 | $6.86 (0.88%) | $6.92 | $6.71 | 297.63 K | $639.43 M |
| 04/24/2026 | $6.76 | $6.80 (0.59%) | $6.91 | $6.76 | 249.20 K | $633.84 M |
| 04/23/2026 | $6.85 | $6.77 (-1.17%) | $7.06 | $6.63 | 377.57 K | $631.05 M |
| 04/22/2026 | $6.80 | $6.91 (1.62%) | $7.01 | $6.77 | 261.82 K | $644.10 M |
| 04/21/2026 | $7.06 | $6.71 (-4.96%) | $7.11 | $6.68 | 461.54 K | $625.45 M |
| 04/20/2026 | $6.93 | $7.13 (2.89%) | $7.13 | $6.85 | 368.17 K | $664.60 M |
| 04/17/2026 | $6.90 | $7.04 (2.03%) | $7.20 | $6.90 | 403.22 K | $656.21 M |
| 04/16/2026 | $6.86 | $6.75 (-1.6%) | $7.04 | $6.70 | 354.30 K | $629.18 M |
| 04/15/2026 | $6.91 | $6.80 (-1.59%) | $7.03 | $6.80 | 287.60 K | $633.84 M |
| 04/14/2026 | $6.90 | $6.98 (1.16%) | $7.14 | $6.87 | 350.25 K | $650.62 M |
| 04/13/2026 | $6.62 | $6.78 (2.42%) | $6.89 | $6.47 | 394.90 K | $631.98 M |
| 04/10/2026 | $6.79 | $6.91 (1.77%) | $6.98 | $6.73 | 427.13 K | $644.10 M |
| 04/09/2026 | $6.68 | $6.67 (-0.15%) | $6.93 | $6.60 | 355.60 K | $621.72 M |
| 04/08/2026 | $7.07 | $6.73 (-4.81%) | $7.22 | $6.60 | 370.71 K | $627.32 M |
| 04/07/2026 | $6.66 | $6.63 (-0.45%) | $6.72 | $6.46 | 421.60 K | $618.00 M |
| 04/06/2026 | $6.75 | $6.65 (-1.48%) | $6.82 | $6.61 | 343.82 K | $619.86 M |
| 04/02/2026 | $6.40 | $6.79 (6.09%) | $6.85 | $6.25 | 379.53 K | $632.91 M |
| 04/01/2026 | $6.84 | $6.81 (-0.44%) | $7.12 | $6.68 | 580.11 K | $634.77 M |
| 03/31/2026 | $6.20 | $6.63 (6.94%) | $6.65 | $6.17 | 587.60 K | $618.00 M |
| 03/30/2026 | $6.47 | $6.06 (-6.34%) | $6.51 | $5.95 | 750.91 K | $564.87 M |
| 03/27/2026 | $6.51 | $6.24 (-4.15%) | $6.57 | $6.19 | 876.10 K | $581.64 M |
| 03/26/2026 | $7.20 | $6.55 (-9.03%) | $7.20 | $6.54 | 665.05 K | $610.54 M |
| 03/25/2026 | $7.30 | $7.04 (-3.56%) | $7.30 | $6.89 | 452.70 K | $656.21 M |
| 03/24/2026 | $6.93 | $6.91 (-0.29%) | $7.00 | $6.55 | 1.09 M | $644.10 M |
| 03/23/2026 | $6.82 | $6.98 (2.35%) | $7.17 | $6.76 | 956.97 K | $650.62 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.
