5 DAY PERFORMANCE
+15.35%
1 MONTH PERFORMANCE
-10.52%
3 MONTH PERFORMANCE
-0.60%
6 MONTH PERFORMANCE
+23.56%
YEAR-TO-DATE PERFORMANCE
+7.20%
1 YEAR PERFORMANCE
+31.13%
Metalla Royalty and Streaming Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.07 | $7.73 (-4.21%) | $8.11 | $7.19 | 729.60 K | |
| 11/04/2026 | $7.52 | $7.88 (4.79%) | $7.91 | $7.41 | 587.22 K | $736.39 M |
| 11/03/2026 | $7.34 | $7.13 (-2.86%) | $7.43 | $7.13 | 305.20 K | $666.30 M |
| 11/02/2026 | $7.43 | $7.32 (-1.48%) | $7.55 | $7.30 | 401.14 K | $684.06 M |
| 10/30/2026 | $7.47 | $7.23 (-3.21%) | $7.54 | $7.13 | 841.85 K | $675.65 M |
| 10/29/2026 | $7.60 | $7.72 (1.58%) | $7.74 | $7.51 | 240.70 K | $721.44 M |
| 10/28/2026 | $7.64 | $7.78 (1.83%) | $7.83 | $7.58 | 268.65 K | $727.05 M |
| 10/27/2026 | $7.34 | $7.70 (4.9%) | $7.77 | $7.34 | 325.20 K | $719.57 M |
| 10/26/2026 | $7.38 | $7.33 (-0.68%) | $7.40 | $7.07 | 310.90 K | $684.99 M |
| 10/23/2026 | $7.43 | $7.29 (-1.88%) | $7.44 | $7.16 | 264.90 K | $681.25 M |
| 10/22/2026 | $7.68 | $7.47 (-2.73%) | $7.74 | $7.41 | 448.65 K | $698.08 M |
| 10/21/2026 | $7.83 | $7.92 (1.15%) | $7.93 | $7.74 | 214.12 K | $740.13 M |
| 10/20/2026 | $7.80 | $7.79 (-0.13%) | $8.05 | $7.68 | 205.05 K | $727.98 M |
| 10/19/2026 | $8.07 | $7.90 (-2.11%) | $8.12 | $7.86 | 153.80 K | $738.26 M |
| 10/16/2026 | $8.06 | $8.04 (-0.25%) | $8.26 | $7.95 | 267.06 K | $751.34 M |
| 10/15/2026 | $7.73 | $8.10 (4.79%) | $8.14 | $7.66 | 435.30 K | $756.95 M |
| 10/14/2026 | $8.15 | $7.76 (-4.79%) | $8.19 | $7.70 | 525.00 K | $725.18 M |
| 10/13/2026 | $8.60 | $8.28 (-3.72%) | $8.69 | $8.28 | 254.04 K | $773.77 M |
| 10/12/2026 | $8.69 | $8.55 (-1.61%) | $8.69 | $8.52 | 157.71 K | $799.00 M |
| 10/09/2026 | $8.66 | $8.77 (1.27%) | $8.97 | $8.61 | 376.31 K | $819.56 M |
| 10/08/2026 | $8.61 | $8.54 (-0.81%) | $8.78 | $8.47 | 342.14 K | $798.07 M |
| 10/07/2026 | $8.93 | $8.65 (-3.14%) | $8.93 | $8.57 | 530.00 K | $808.35 M |
| 10/06/2026 | $9.44 | $9.15 (-3.07%) | $9.44 | $9.15 | 399.55 K | $855.07 M |
| 10/05/2026 | $9.24 | $9.32 (0.87%) | $9.34 | $9.05 | 362.50 K | $870.96 M |
| 10/02/2026 | $9.45 | $9.19 (-2.75%) | $9.48 | $9.17 | 233.00 K | $858.81 M |
| 10/01/2026 | $9.43 | $9.27 (-1.7%) | $9.50 | $9.23 | 342.70 K | $866.29 M |
| 09/30/2026 | $9.67 | $9.42 (-2.59%) | $9.72 | $9.41 | 210.12 K | $880.30 M |
| 09/29/2026 | $9.70 | $9.62 (-0.82%) | $9.72 | $9.48 | 194.19 K | $898.99 M |
| 09/28/2026 | $9.67 | $9.65 (-0.21%) | $9.80 | $9.52 | 243.35 K | $901.80 M |
| 09/25/2026 | $10.22 | $10.07 (-1.47%) | $10.25 | $10.02 | 397.71 K | $941.05 M |
| 09/24/2026 | $9.89 | $10.16 (2.73%) | $10.25 | $9.84 | 254.90 K | $949.46 M |
| 09/23/2026 | $10.20 | $10.04 (-1.57%) | $10.31 | $9.98 | 147.22 K | $938.24 M |
| 09/22/2026 | $10.16 | $10.40 (2.36%) | $10.46 | $10.12 | 194.55 K | $971.89 M |
| 09/21/2026 | $10.16 | $10.15 (-0.1%) | $10.22 | $10.04 | 290.80 K | $948.52 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 |
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.
