Metalla Royalty & Streaming (MTA) Historical Prices

30 Followers

Time Period

Events

TSE:MTA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	11.44	11.49	10.90	11.02	11.02	-4.17%	23,779	0.76
Nov 10, 2026	11.38	11.74	11.23	11.50	11.50	+0.52%	97,558	3.24
Nov 09, 2026	11.36	11.99	11.35	11.96	11.96	+4.55%	39,877	1.34
Nov 06, 2026	10.65	11.44	10.65	11.44	11.44	+5.93%	16,851	0.56
Nov 05, 2026	10.96	10.98	10.12	10.80	10.80	-3.40%	18,172	0.59
Nov 04, 2026	10.34	11.18	10.34	11.18	11.18	+11.80%	38,161	1.25
Nov 03, 2026	10.39	10.39	9.98	10.00	10.00	-4.21%	11,807	0.38
Nov 02, 2026	10.17	10.55	10.17	10.44	10.44	+4.30%	30,700	0.99
Oct 30, 2026	10.35	10.47	9.96	10.01	10.01	-7.49%	53,157	1.74
Oct 29, 2026	10.61	10.82	10.48	10.82	10.82	-1.28%	6,507	0.21
Oct 28, 2026	10.83	10.96	10.66	10.96	10.96	+0.18%	5,434	0.18
Oct 27, 2026	10.24	10.94	10.24	10.94	10.94	+4.89%	7,133	0.23
Oct 26, 2026	10.16	10.43	9.95	10.43	10.43	+2.76%	13,556	0.44
Oct 23, 2026	10.37	10.38	10.04	10.15	10.15	-1.93%	14,789	0.49
Oct 22, 2026	10.72	10.86	10.35	10.35	10.35	-6.42%	21,532	0.71
Oct 21, 2026	10.97	11.12	10.81	11.06	11.06	+2.41%	11,317	0.38
Oct 20, 2026	11.01	11.24	10.80	10.80	10.80	-3.05%	9,273	0.31
Oct 19, 2026	11.49	11.49	11.12	11.14	11.14	-3.55%	9,166	0.30
Oct 16, 2026	11.37	11.65	11.28	11.55	11.55	+0.09%	22,196	0.74
Oct 15, 2026	11.06	11.54	10.95	11.54	11.54	+2.58%	13,979	0.47
Oct 14, 2026	11.73	11.73	10.99	11.25	11.25	-4.98%	29,900	1.01
Oct 13, 2026	12.39	12.39	11.78	11.84	11.84	-5.43%	31,253	1.06
Oct 12, 2026	12.29	12.76	12.29	12.52	12.52	0.00%	0	0.00
Oct 09, 2026	12.29	12.76	12.29	12.52	12.52	+3.64%	26,278	0.89
Oct 08, 2026	12.34	12.46	12.05	12.08	12.08	-2.58%	10,354	0.35
Oct 07, 2026	12.63	12.63	12.24	12.40	12.40	-4.91%	24,228	0.83
Oct 06, 2026	13.26	13.40	13.04	13.04	13.04	-1.55%	6,138	0.21
Oct 05, 2026	13.09	13.30	12.90	13.25	13.25	+1.34%	14,994	0.51
Oct 02, 2026	13.26	13.43	13.07	13.07	13.07	-0.83%	18,864	0.64
Oct 01, 2026	13.37	13.44	13.16	13.18	13.18	-1.93%	9,606	0.33
Sep 30, 2026	13.70	13.70	13.26	13.44	13.44	-0.81%	12,201	0.42
Sep 29, 2026	13.55	13.70	13.45	13.55	13.55	-0.37%	25,512	0.88
Sep 28, 2026	13.78	13.83	13.54	13.60	13.60	-4.70%	27,297	0.95
Sep 25, 2026	14.34	14.45	14.17	14.27	14.27	-2.26%	10,798	0.38
Sep 24, 2026	14.07	14.60	14.07	14.60	14.60	+2.31%	24,608	0.86
Sep 23, 2026	14.60	14.60	14.08	14.27	14.27	-2.33%	18,331	0.64
Sep 22, 2026	14.11	14.67	14.11	14.61	14.61	+2.53%	19,388	0.68
Sep 21, 2026	14.20	14.31	14.09	14.25	14.25	+0.14%	11,393	0.40
Sep 18, 2026	14.16	14.23	13.78	14.23	14.23	+2.67%	19,429	0.69
Sep 17, 2026	13.70	14.08	13.70	13.86	13.86	+2.51%	40,042	1.41
Sep 16, 2026	13.70	13.75	13.20	13.52	13.52	-0.37%	49,643	1.78
Sep 15, 2026	13.50	13.73	13.29	13.57	13.57	-0.66%	23,580	0.85
Sep 14, 2026	13.76	14.07	13.45	13.66	13.66	-3.67%	44,001	1.62
Sep 11, 2026	14.02	14.52	14.02	14.18	14.18	+2.53%	15,121	0.54
Sep 10, 2026	14.23	14.23	13.76	13.83	13.83	-2.81%	11,423	0.40
Sep 09, 2026	13.90	14.38	13.90	14.23	14.23	+0.35%	8,996	0.32
Sep 08, 2026	14.04	14.36	14.03	14.18	14.18	-0.56%	13,755	0.49
Sep 07, 2026	13.86	14.29	13.86	14.26	14.26	0.00%	0	0.00
Sep 04, 2026	13.86	14.29	13.86	14.26	14.26	-0.42%	5,819	0.20
Sep 03, 2026	15.10	15.11	14.28	14.32	14.32	-3.11%	24,427	0.86

Metalla Royalty & Streaming historical prices

Metalla Royalty & Streaming (MTA) Historical Prices

Become an Expert with TipRanks Premium