5 DAY PERFORMANCE
+13.32%
1 MONTH PERFORMANCE
+22.29%
3 MONTH PERFORMANCE
+17.13%
6 MONTH PERFORMANCE
+13.32%
YEAR-TO-DATE PERFORMANCE
+7.20%
1 YEAR PERFORMANCE
+100.00%
Metalla Royalty and Streaming Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.75 | $8.78 (0.34%) | $8.88 | $8.72 | 43.54 K | |
| 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 |
| 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 |
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.
