5 DAY PERFORMANCE
-12.94%
1 MONTH PERFORMANCE
-25.13%
3 MONTH PERFORMANCE
+12.25%
6 MONTH PERFORMANCE
+23.37%
YEAR-TO-DATE PERFORMANCE
+7.20%
1 YEAR PERFORMANCE
+43.05%
Metalla Royalty and Streaming Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.16 | $10.08 (-0.84%) | $10.19 | $10.06 | 156.89 K | $941.98 M |
| 09/18/2026 | $10.11 | $10.18 (0.69%) | $10.18 | $9.83 | 533.14 K | $951.33 M |
| 09/17/2026 | $9.89 | $10.06 (1.72%) | $10.07 | $9.77 | 290.80 K | $940.11 M |
| 09/16/2026 | $9.94 | $9.58 (-3.62%) | $9.99 | $9.41 | 262.41 K | $895.26 M |
| 09/15/2026 | $9.78 | $9.88 (1.02%) | $9.88 | $9.53 | 203.24 K | $923.29 M |
| 09/14/2026 | $9.97 | $9.80 (-1.71%) | $9.97 | $9.67 | 240.80 K | $915.82 M |
| 09/11/2026 | $10.22 | $10.20 (-0.2%) | $10.59 | $10.15 | 206.80 K | $953.20 M |
| 09/10/2026 | $10.00 | $10.03 (0.3%) | $10.15 | $9.95 | 146.10 K | $937.31 M |
| 09/09/2026 | $10.19 | $10.31 (1.18%) | $10.45 | $10.16 | 192.62 K | $963.48 M |
| 09/08/2026 | $10.30 | $10.21 (-0.87%) | $10.40 | $10.15 | 147.24 K | $954.13 M |
| 09/04/2026 | $10.11 | $10.31 (1.98%) | $10.35 | $10.05 | 238.65 K | $963.48 M |
| 09/03/2026 | $10.94 | $10.45 (-4.48%) | $10.96 | $10.35 | 373.42 K | $976.56 M |
| 09/02/2026 | $9.99 | $10.66 (6.71%) | $10.70 | $9.99 | 473.26 K | $996.18 M |
| 09/01/2026 | $10.11 | $9.87 (-2.37%) | $10.23 | $9.82 | 450.84 K | $922.36 M |
| 08/31/2026 | $10.44 | $10.42 (-0.19%) | $10.54 | $10.25 | 340.40 K | $973.75 M |
| 08/28/2026 | $10.98 | $10.54 (-4.01%) | $11.08 | $10.40 | 315.80 K | $984.97 M |
| 08/27/2026 | $10.79 | $11.03 (2.22%) | $11.15 | $10.75 | 328.24 K | $1.03 B |
| 08/26/2026 | $11.14 | $10.86 (-2.51%) | $11.30 | $10.77 | 416.13 K | $1.01 B |
| 08/25/2026 | $11.01 | $11.35 (3.09%) | $11.60 | $10.88 | 667.42 K | $1.06 B |
| 08/24/2026 | $11.20 | $11.30 (0.89%) | $11.34 | $11.02 | 656.37 K | $1.06 B |
| 08/21/2026 | $11.38 | $11.14 (-2.11%) | $11.49 | $11.07 | 726.24 K | $1.04 B |
| 08/20/2026 | $10.77 | $11.20 (3.99%) | $11.30 | $10.74 | 931.20 K | $1.05 B |
| 08/19/2026 | $10.13 | $10.89 (7.5%) | $11.05 | $10.00 | 1.09 M | $1.02 B |
| 08/18/2026 | $9.75 | $9.77 (0.21%) | $9.89 | $9.63 | 594.70 K | $913.01 M |
| 08/17/2026 | $9.93 | $9.95 (0.2%) | $10.15 | $9.86 | 866.78 K | $929.83 M |
| 08/14/2026 | $9.11 | $9.75 (7.03%) | $9.98 | $9.11 | 906.17 K | $911.14 M |
| 08/13/2026 | $9.06 | $9.07 (0.11%) | $9.25 | $9.00 | 494.08 K | $847.60 M |
| 08/12/2026 | $9.29 | $9.13 (-1.72%) | $9.30 | $8.82 | 708.80 K | $853.20 M |
| 08/11/2026 | $8.97 | $9.20 (2.56%) | $9.24 | $8.92 | 1.04 M | $857.55 M |
| 08/10/2026 | $8.67 | $8.97 (3.46%) | $8.99 | $8.61 | 363.42 K | $836.11 M |
| 08/07/2026 | $8.75 | $8.75 (0%) | $8.88 | $8.61 | 339.50 K | $815.61 M |
| 08/06/2026 | $8.25 | $8.40 (1.82%) | $8.51 | $8.15 | 288.40 K | $782.98 M |
| 08/05/2026 | $8.15 | $8.39 (2.94%) | $8.43 | $8.07 | 554.72 K | $782.05 M |
| 08/04/2026 | $7.63 | $7.85 (2.88%) | $7.99 | $7.63 | 411.64 K | $731.71 M |
| 08/03/2026 | $7.34 | $7.50 (2.18%) | $7.56 | $7.25 | 312.50 K | $699.09 M |
| 07/31/2026 | $7.41 | $7.36 (-0.67%) | $7.42 | $7.26 | 233.80 K | $686.04 M |
| 07/30/2026 | $7.43 | $7.62 (2.56%) | $7.65 | $7.27 | 255.60 K | $710.28 M |
| 07/29/2026 | $7.32 | $7.37 (0.68%) | $7.53 | $7.16 | 306.66 K | $686.97 M |
| 07/28/2026 | $7.56 | $7.36 (-2.65%) | $7.57 | $7.22 | 276.95 K | $686.04 M |
| 07/27/2026 | $7.71 | $7.66 (-0.65%) | $7.85 | $7.54 | 323.18 K | $714.00 M |
| 07/24/2026 | $7.62 | $7.53 (-1.18%) | $7.74 | $7.48 | 199.30 K | $701.89 M |
| 07/23/2026 | $7.59 | $7.56 (-0.4%) | $7.66 | $7.47 | 348.04 K | $704.68 M |
| 07/22/2026 | $7.65 | $7.76 (1.44%) | $7.97 | $7.60 | 481.42 K | $723.33 M |
| 07/21/2026 | $7.41 | $7.54 (1.75%) | $7.65 | $7.31 | 328.54 K | $702.82 M |
| 07/20/2026 | $7.28 | $7.22 (-0.82%) | $7.36 | $7.14 | 411.40 K | $672.99 M |
| 07/17/2026 | $7.11 | $7.26 (2.11%) | $7.42 | $7.10 | 479.92 K | $676.72 M |
| 07/16/2026 | $7.29 | $7.17 (-1.65%) | $7.32 | $7.03 | 611.75 K | $668.33 M |
| 07/15/2026 | $7.33 | $7.38 (0.68%) | $7.59 | $7.20 | 500.25 K | $687.91 M |
| 07/14/2026 | $7.30 | $7.33 (0.41%) | $7.48 | $7.20 | 531.51 K | $683.24 M |
| 07/13/2026 | $7.05 | $7.01 (-0.57%) | $7.12 | $6.92 | 290.60 K | $653.42 M |
| 07/10/2026 | $6.95 | $7.14 (2.73%) | $7.22 | $6.93 | 429.42 K | $665.53 M |
| 07/09/2026 | $6.75 | $7.01 (3.85%) | $7.07 | $6.75 | 415.50 K | $653.42 M |
| 07/08/2026 | $6.61 | $6.67 (0.91%) | $6.74 | $6.41 | 392.92 K | $621.72 M |
| 07/07/2026 | $7.38 | $6.82 (-7.59%) | $7.41 | $6.73 | 453.32 K | $635.71 M |
| 07/06/2026 | $7.66 | $7.38 (-3.66%) | $7.81 | $7.38 | 317.29 K | $687.91 M |
| 07/02/2026 | $7.78 | $7.64 (-1.8%) | $7.99 | $7.50 | 524.38 K | $712.14 M |
| 07/01/2026 | $7.61 | $7.68 (0.92%) | $7.93 | $7.59 | 414.98 K | $715.87 M |
| 06/30/2026 | $7.53 | $7.61 (1.06%) | $7.68 | $7.43 | 449.02 K | $709.34 M |
| 06/29/2026 | $7.38 | $7.53 (2.03%) | $7.57 | $7.33 | 570.80 K | $701.89 M |
| 06/26/2026 | $6.89 | $7.42 (7.69%) | $7.47 | $6.89 | 594.56 K | $691.63 M |
| 06/25/2026 | $6.73 | $6.93 (2.97%) | $6.98 | $6.65 | 423.73 K | $645.96 M |
| 06/24/2026 | $6.83 | $6.59 (-3.51%) | $6.94 | $6.46 | 447.50 K | $614.27 M |
| 06/23/2026 | $7.00 | $7.00 (0%) | $7.10 | $6.91 | 436.71 K | $652.48 M |
| 06/22/2026 | $7.24 | $7.25 (0.14%) | $7.31 | $7.03 | 537.70 K | $675.79 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.
