5 DAY PERFORMANCE
-5.86%
1 MONTH PERFORMANCE
-22.59%
3 MONTH PERFORMANCE
-5.17%
6 MONTH PERFORMANCE
-20.19%
YEAR-TO-DATE PERFORMANCE
+2.39%
1 YEAR PERFORMANCE
-12.88%
Metalla Royalty & Streaming Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.78 | $2.87 (3.24%) | $2.90 | $2.76 | 195,146 | $147.69 M |
| 03/11/2025 | $2.63 | $2.74 (4.18%) | $2.86 | $2.63 | 501,600 | $144.78 M |
| 03/10/2025 | $2.72 | $2.61 (-4.04%) | $2.73 | $2.60 | 418,702 | $137.91 M |
| 03/07/2025 | $2.78 | $2.73 (-1.8%) | $2.90 | $2.71 | 295,004 | $144.25 M |
| 03/06/2025 | $2.83 | $2.78 (-1.77%) | $2.87 | $2.76 | 246,418 | $146.89 M |
| 03/05/2025 | $2.69 | $2.87 (6.69%) | $2.87 | $2.66 | 439,634 | $151.65 M |
| 03/04/2025 | $2.75 | $2.69 (-2.18%) | $2.76 | $2.65 | 353,140 | $142.14 M |
| 03/03/2025 | $2.76 | $2.68 (-2.9%) | $2.84 | $2.67 | 300,300 | $141.61 M |
| 02/28/2025 | $2.71 | $2.75 (1.48%) | $2.77 | $2.68 | 167,415 | $145.31 M |
| 02/27/2025 | $2.81 | $2.78 (-1.07%) | $2.83 | $2.76 | 195,808 | $146.89 M |
| 02/26/2025 | $2.79 | $2.87 (2.87%) | $2.89 | $2.79 | 295,805 | $151.65 M |
| 02/25/2025 | $2.92 | $2.83 (-3.08%) | $2.92 | $2.80 | 398,100 | $149.53 M |
| 02/24/2025 | $2.95 | $2.92 (-1.02%) | $2.99 | $2.82 | 241,700 | $154.29 M |
| 02/21/2025 | $3.13 | $2.97 (-5.11%) | $3.15 | $2.94 | 313,400 | $156.93 M |
| 02/20/2025 | $3.11 | $3.15 (1.29%) | $3.21 | $3.11 | 133,548 | $166.44 M |
| 02/19/2025 | $3.21 | $3.12 (-2.8%) | $3.22 | $3.08 | 263,790 | $164.86 M |
| 02/18/2025 | $3.24 | $3.21 (-0.93%) | $3.29 | $3.20 | 211,946 | $169.61 M |
| 02/14/2025 | $3.37 | $3.22 (-4.45%) | $3.37 | $3.22 | 284,619 | $170.14 M |
| 02/13/2025 | $3.35 | $3.37 (0.6%) | $3.37 | $3.30 | 110,842 | $178.07 M |
| 02/12/2025 | $3.26 | $3.32 (1.84%) | $3.36 | $3.24 | 145,400 | $175.43 M |
| 02/11/2025 | $3.28 | $3.26 (-0.61%) | $3.29 | $3.19 | 243,115 | $172.26 M |
| 02/10/2025 | $3.28 | $3.28 (0%) | $3.40 | $3.25 | 341,541 | $173.31 M |
| 02/07/2025 | $3.27 | $3.25 (-0.61%) | $3.30 | $3.22 | 333,353 | $171.73 M |
| 02/06/2025 | $3.25 | $3.22 (-0.92%) | $3.25 | $3.18 | 245,760 | $170.14 M |
| 02/05/2025 | $3.10 | $3.29 (6.13%) | $3.34 | $3.08 | 626,737 | $173.84 M |
| 02/04/2025 | $2.93 | $3.04 (3.75%) | $3.08 | $2.92 | 469,101 | $160.63 M |
| 02/03/2025 | $2.86 | $2.89 (1.05%) | $2.93 | $2.84 | 316,316 | $152.71 M |
| 01/31/2025 | $2.95 | $2.85 (-3.39%) | $2.96 | $2.85 | 353,500 | $150.59 M |
| 01/30/2025 | $2.80 | $2.93 (4.64%) | $2.95 | $2.80 | 386,631 | $154.82 M |
| 01/29/2025 | $2.74 | $2.78 (1.46%) | $2.79 | $2.72 | 215,300 | $146.89 M |
| 01/28/2025 | $2.72 | $2.74 (0.74%) | $2.77 | $2.70 | 294,900 | $144.78 M |
| 01/27/2025 | $2.76 | $2.71 (-1.81%) | $2.76 | $2.67 | 392,100 | $143.19 M |
| 01/24/2025 | $2.67 | $2.80 (4.87%) | $2.80 | $2.66 | 500,121 | $147.95 M |
| 01/23/2025 | $2.61 | $2.61 (0%) | $2.68 | $2.60 | 206,400 | $137.91 M |
| 01/22/2025 | $2.70 | $2.65 (-1.85%) | $2.71 | $2.63 | 230,014 | $140.02 M |
| 01/21/2025 | $2.68 | $2.67 (-0.37%) | $2.75 | $2.65 | 317,419 | $141.08 M |
| 01/17/2025 | $2.74 | $2.71 (-1.09%) | $2.76 | $2.67 | 421,100 | $143.19 M |
| 01/16/2025 | $2.73 | $2.75 (0.73%) | $2.79 | $2.73 | 225,000 | $145.31 M |
| 01/15/2025 | $2.67 | $2.72 (1.87%) | $2.75 | $2.63 | 321,858 | $143.72 M |
| 01/14/2025 | $2.54 | $2.66 (4.72%) | $2.67 | $2.53 | 273,000 | $140.55 M |
| 01/13/2025 | $2.59 | $2.53 (-2.32%) | $2.61 | $2.52 | 279,476 | $133.68 M |
| 01/10/2025 | $2.67 | $2.62 (-1.87%) | $2.74 | $2.62 | 374,600 | $138.44 M |
| 01/08/2025 | $2.58 | $2.62 (1.55%) | $2.65 | $2.53 | 332,800 | $138.44 M |
| 01/07/2025 | $2.60 | $2.56 (-1.54%) | $2.68 | $2.56 | 183,021 | $135.27 M |
| 01/06/2025 | $2.66 | $2.57 (-3.38%) | $2.68 | $2.57 | 178,200 | $135.80 M |
| 01/03/2025 | $2.73 | $2.66 (-2.56%) | $2.73 | $2.66 | 278,500 | $140.55 M |
| 01/02/2025 | $2.54 | $2.73 (7.48%) | $2.75 | $2.50 | 480,800 | $144.25 M |
| 12/31/2024 | $2.51 | $2.51 (0%) | $2.54 | $2.49 | 297,719 | $132.63 M |
| 12/30/2024 | $2.52 | $2.54 (0.79%) | $2.56 | $2.45 | 425,404 | $134.21 M |
| 12/27/2024 | $2.57 | $2.57 (0%) | $2.60 | $2.55 | 324,000 | $135.80 M |
| 12/26/2024 | $2.58 | $2.63 (1.94%) | $2.64 | $2.55 | 275,607 | $138.97 M |
| 12/24/2024 | $2.55 | $2.54 (-0.39%) | $2.56 | $2.51 | 100,600 | $134.21 M |
| 12/23/2024 | $2.54 | $2.51 (-1.18%) | $2.57 | $2.51 | 276,917 | $132.63 M |
| 12/20/2024 | $2.56 | $2.57 (0.39%) | $2.65 | $2.54 | 492,247 | $135.80 M |
| 12/19/2024 | $2.69 | $2.56 (-4.83%) | $2.72 | $2.54 | 463,838 | $135.27 M |
| 12/18/2024 | $2.78 | $2.66 (-4.32%) | $2.82 | $2.65 | 521,189 | $140.55 M |
| 12/17/2024 | $2.72 | $2.79 (2.57%) | $2.85 | $2.72 | 438,800 | $147.42 M |
| 12/16/2024 | $2.76 | $2.77 (0.36%) | $2.81 | $2.72 | 345,060 | $146.36 M |
| 12/13/2024 | $2.69 | $2.74 (1.86%) | $2.86 | $2.62 | 1.83 M | $144.78 M |
| 12/12/2024 | $2.79 | $2.71 (-2.87%) | $2.81 | $2.71 | 251,729 | $143.19 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.
