Metalla Royalty and Streaming Ltd (NY: MTA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	5.630	5.710	5.510	5.590	160,650	-0.02(-0.36%)
Mar 30, 2023	5.460	5.630	5.420	5.610	179,880	+0.22(+4.08%)
Mar 29, 2023	5.460	5.550	5.330	5.390	167,649	-0.05(-0.92%)
Mar 28, 2023	5.260	5.440	5.260	5.440	163,735	+0.19(+3.62%)
Mar 27, 2023	5.060	5.280	5.020	5.250	75,472	+0.10(+1.94%)
Mar 24, 2023	5.330	5.370	5.010	5.150	174,588	-0.17(-3.20%)
Mar 23, 2023	5.200	5.340	5.182	5.320	182,604	+0.19(+3.70%)
Mar 22, 2023	5.010	5.210	4.971	5.130	184,882	+0.15(+3.01%)
Mar 21, 2023	5.090	5.200	4.860	4.980	210,585	-0.16(-3.11%)
Mar 20, 2023	5.300	5.300	4.980	5.140	212,885	-0.04(-0.77%)
Mar 17, 2023	4.800	5.290	4.800	5.180	644,432	+0.39(+8.14%)
Mar 16, 2023	5.030	5.030	4.780	4.790	130,968	-0.14(-2.84%)
Mar 15, 2023	4.950	5.020	4.810	4.930	204,844	-0.02(-0.40%)
Mar 14, 2023	5.030	5.040	4.820	4.950	182,476	+0.07(+1.43%)
Mar 13, 2023	4.810	4.970	4.710	4.880	371,934	+0.25(+5.40%)
Mar 10, 2023	4.460	4.700	4.460	4.630	228,325	+0.19(+4.28%)
Mar 09, 2023	4.480	4.550	4.390	4.440	59,238	+0.03(+0.68%)
Mar 08, 2023	4.460	4.554	4.380	4.410	112,269	-0.04(-0.90%)
Mar 07, 2023	4.510	4.540	4.370	4.450	152,115	-0.12(-2.63%)
Mar 06, 2023	4.720	4.720	4.550	4.570	107,254	-0.08(-1.72%)
Mar 03, 2023	4.680	4.690	4.596	4.650	133,686	+0.05(+1.09%)
Mar 02, 2023	4.530	4.670	4.528	4.600	132,856	+0.00(+0.00%)
Mar 01, 2023	4.510	4.670	4.480	4.600	154,965	+0.10(+2.22%)
Feb 28, 2023	4.420	4.520	4.350	4.500	105,053	+0.11(+2.51%)
Feb 27, 2023	4.370	4.500	4.320	4.390	111,165	+0.08(+1.86%)
Feb 24, 2023	4.420	4.420	4.290	4.310	109,087	-0.11(-2.49%)
Feb 23, 2023	4.490	4.520	4.400	4.420	69,527	+0.01(+0.23%)
Feb 22, 2023	4.510	4.540	4.380	4.410	138,128	-0.12(-2.65%)
Feb 21, 2023	4.720	4.740	4.520	4.530	131,158	-0.19(-4.03%)
Feb 17, 2023	4.670	4.780	4.600	4.720	167,953	+0.05(+1.07%)
Feb 16, 2023	4.650	4.779	4.580	4.670	94,907	-0.01(-0.21%)
Feb 15, 2023	4.570	4.680	4.510	4.680	67,044	+0.01(+0.21%)
Feb 14, 2023	4.600	4.716	4.550	4.670	119,613	+0.04(+0.86%)
Feb 13, 2023	4.600	4.680	4.540	4.630	142,718	+0.00(+0.00%)
Feb 10, 2023	4.600	4.690	4.480	4.630	145,287	+0.10(+2.21%)
Feb 09, 2023	4.830	4.850	4.520	4.530	171,173	-0.24(-5.03%)
Feb 08, 2023	4.890	4.890	4.760	4.770	40,051	-0.05(-1.04%)
Feb 07, 2023	4.790	4.890	4.700	4.820	108,745	+0.08(+1.69%)
Feb 06, 2023	4.830	4.900	4.710	4.740	118,176	-0.13(-2.67%)
Feb 03, 2023	4.940	4.960	4.860	4.870	140,948	-0.09(-1.81%)
Feb 02, 2023	5.200	5.238	4.880	4.960	243,904	-0.22(-4.25%)
Feb 01, 2023	5.000	5.230	4.940	5.180	132,206	+0.25(+5.07%)
Jan 31, 2023	4.830	4.980	4.830	4.930	94,399	+0.05(+1.02%)
Jan 30, 2023	5.040	5.080	4.870	4.880	183,764	-0.24(-4.69%)
Jan 27, 2023	5.210	5.240	5.030	5.120	168,952	-0.10(-1.92%)
Jan 26, 2023	5.370	5.450	5.200	5.220	98,727	-0.13(-2.43%)
Jan 25, 2023	5.200	5.390	5.200	5.350	175,203	+0.03(+0.56%)
Jan 24, 2023	5.290	5.335	5.160	5.320	140,183	+0.03(+0.57%)
Jan 23, 2023	5.390	5.390	5.200	5.290	144,637	-0.03(-0.56%)
Jan 20, 2023	5.180	5.330	5.080	5.320	215,405	+0.13(+2.50%)
Jan 19, 2023	5.090	5.250	5.000	5.190	172,337	+0.11(+2.17%)
Jan 18, 2023	5.280	5.420	5.050	5.080	135,716	-0.12(-2.31%)
Jan 17, 2023	5.490	5.490	5.060	5.200	224,333	-0.25(-4.59%)
Jan 13, 2023	5.300	5.480	5.270	5.450	152,760	+0.14(+2.64%)
Jan 12, 2023	5.320	5.390	5.200	5.310	140,563	+0.01(+0.19%)
Jan 11, 2023	5.400	5.420	5.270	5.300	93,357	-0.10(-1.85%)
Jan 10, 2023	5.270	5.430	5.200	5.400	124,792	+0.15(+2.86%)
Jan 09, 2023	5.300	5.380	5.210	5.250	140,959	+0.04(+0.77%)
Jan 06, 2023	5.120	5.260	5.050	5.210	220,692	+0.10(+1.96%)
Jan 05, 2023	5.100	5.150	4.900	5.110	97,868	-0.06(-1.16%)
Jan 04, 2023	5.010	5.240	4.980	5.170	212,710	+0.22(+4.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.