NYSE:MTA | Historical Stock Price | Metalla Royalty & Streaming Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-12-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.02$0.08$0.30$1.08$3.91$14.142009-12-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.67$1.670——
2010-12-30$1.67$1.670——
2010-12-29$1.67$1.6733——
2010-12-28$1.96$1.960——
2010-12-27$1.96$1.960——
2010-12-23$1.96$1.960——
2010-12-22$1.96$1.960——
2010-12-21$1.96$1.960——
2010-12-20$1.96$1.960——
2010-12-17$1.96$1.960——
2010-12-16$1.96$1.960——
2010-12-15$1.96$1.960——
2010-12-14$1.96$1.960——
2010-12-13$1.96$1.960——
2010-12-10$1.96$1.960——
2010-12-09$1.96$1.960——
2010-12-08$1.96$1.961,458——
2010-12-07$1.84$1.848——
2010-12-06$1.34$1.340——
2010-12-03$1.34$1.340——
2010-12-02$1.34$1.340——
2010-12-01$1.34$1.340——
2010-11-30$1.34$1.340——
2010-11-29$1.34$1.340——
2010-11-26$1.34$1.340——
2010-11-24$1.34$1.340——
2010-11-23$1.34$1.340——
2010-11-22$1.34$1.340——
2010-11-19$1.34$1.340——
2010-11-18$1.34$1.340——
2010-11-17$1.34$1.340——
2010-11-16$1.34$1.340——
2010-11-15$1.34$1.340——
2010-11-12$1.34$1.340——
2010-11-11$1.34$1.340——
2010-11-10$1.34$1.340——
2010-11-09$1.34$1.340——
2010-11-08$1.34$1.340——
2010-11-05$1.34$1.340——
2010-11-04$1.34$1.340——
2010-11-03$1.34$1.340——
2010-11-02$1.34$1.340——
2010-11-01$1.34$1.340——
2010-10-29$1.34$1.340——
2010-10-28$1.34$1.3425——
2010-10-27$2.06$2.060——
2010-10-26$2.06$2.060——
2010-10-25$2.06$2.060——
2010-10-22$2.06$2.060——
2010-10-21$2.06$2.060——
2010-10-20$2.06$2.060——
2010-10-19$2.06$2.060——
2010-10-18$2.06$2.060——
2010-10-15$2.06$2.060——
2010-10-14$2.06$2.060——
2010-10-13$2.06$2.060——
2010-10-12$2.06$2.060——
2010-10-11$2.06$2.060——
2010-10-08$2.06$2.060——
2010-10-07$2.06$2.060——
2010-10-06$2.06$2.0683——
2010-10-05$1.78$1.780——
2010-10-04$1.78$1.780——
2010-10-01$1.78$1.780——
2010-09-30$1.78$1.780——
2010-09-29$1.78$1.780——
2010-09-28$1.78$1.780——
2010-09-27$1.78$1.780——
2010-09-24$1.78$1.780——
2010-09-23$1.78$1.780——
2010-09-22$1.78$1.780——
2010-09-21$1.78$1.780——
2010-09-20$1.78$1.780——
2010-09-17$1.78$1.780——
2010-09-16$1.78$1.780——
2010-09-15$1.78$1.780——
2010-09-14$1.78$1.780——
2010-09-13$1.78$1.780——
2010-09-10$1.78$1.780——
2010-09-09$1.78$1.780——
2010-09-08$1.78$1.780——
2010-09-07$1.78$1.780——
2010-09-03$1.78$1.780——
2010-09-02$1.78$1.780——
2010-09-01$1.78$1.780——
2010-08-31$1.78$1.780——
2010-08-30$1.78$1.780——
2010-08-27$1.78$1.780——
2010-08-26$1.78$1.780——
2010-08-25$1.78$1.780——
2010-08-24$1.78$1.780——
2010-08-23$1.78$1.780——
2010-08-20$1.78$1.780——
2010-08-19$1.78$1.780——
2010-08-18$1.78$1.780——
2010-08-17$1.78$1.780——
2010-08-16$1.78$1.780——
2010-08-13$1.78$1.780——
2010-08-12$1.78$1.780——
2010-08-11$1.78$1.780——
2010-08-10$1.78$1.780——
2010-08-09$1.78$1.780——
2010-08-06$1.78$1.780——
2010-08-05$1.78$1.780——
2010-08-04$1.78$1.780——
2010-08-03$1.78$1.780——
2010-08-02$1.78$1.780——
2010-07-30$1.78$1.780——
2010-07-29$1.78$1.780——
2010-07-28$1.78$1.780——
2010-07-27$1.78$1.780——
2010-07-26$1.78$1.780——
2010-07-23$1.78$1.780——
2010-07-22$1.78$1.780——
2010-07-21$1.78$1.780——
2010-07-20$1.78$1.780——
2010-07-19$1.78$1.780——
2010-07-16$1.78$1.780——
2010-07-15$1.78$1.780——
2010-07-14$1.78$1.780——
2010-07-13$1.78$1.780——
2010-07-12$1.78$1.780——
2010-07-09$1.78$1.780——
2010-07-08$1.78$1.780——
2010-07-07$1.78$1.78250——
2010-07-06$2.22$2.2283——
2010-07-02$2.52$2.520——
2010-07-01$2.52$2.520——
2010-06-30$2.52$2.520——
2010-06-29$2.52$2.520——
2010-06-28$2.52$2.520——
2010-06-25$2.52$2.520——
2010-06-24$2.52$2.520——
2010-06-23$2.52$2.520——
2010-06-22$2.52$2.520——
2010-06-21$2.52$2.520——
2010-06-18$2.52$2.520——
2010-06-17$2.52$2.520——
2010-06-16$2.52$2.520——
2010-06-15$2.52$2.520——
2010-06-14$2.52$2.520——
2010-06-11$2.52$2.520——
2010-06-10$2.52$2.520——
2010-06-09$2.52$2.520——
2010-06-08$2.52$2.520——
2010-06-07$2.52$2.520——
2010-06-04$2.52$2.520——
2010-06-03$2.52$2.520——
2010-06-02$2.52$2.520——
2010-06-01$2.52$2.520——
2010-05-28$2.52$2.520——
2010-05-27$2.52$2.520——
2010-05-26$2.52$2.520——
2010-05-25$2.52$2.520——
2010-05-24$2.52$2.520——
2010-05-21$2.52$2.520——
2010-05-20$2.52$2.520——
2010-05-19$2.52$2.520——
2010-05-18$2.52$2.520——
2010-05-17$2.52$2.520——
2010-05-14$2.52$2.520——
2010-05-13$2.52$2.520——
2010-05-12$2.52$2.520——
2010-05-11$2.52$2.520——
2010-05-10$2.52$2.520——
2010-05-07$2.52$2.520——
2010-05-06$2.52$2.520——
2010-05-05$2.52$2.520——
2010-05-04$2.52$2.520——
2010-05-03$2.52$2.520——
2010-04-30$2.52$2.520——
2010-04-29$2.52$2.520——
2010-04-28$2.52$2.520——
2010-04-27$2.52$2.520——
2010-04-26$2.52$2.520——
2010-04-23$2.52$2.520——
2010-04-22$2.52$2.520——
2010-04-21$2.52$2.520——
2010-04-20$2.52$2.520——
2010-04-19$2.52$2.520——
2010-04-16$2.52$2.520——
2010-04-15$2.52$2.522,083——
2010-04-14$1.36$1.360——
2010-04-13$1.36$1.360——
2010-04-12$1.36$1.360——
2010-04-09$1.36$1.360——
2010-04-08$0.13$0.130——
2010-04-07$0.13$0.130——
2010-04-06$0.13$0.130——
2010-04-05$0.13$0.130——
2010-04-01$1.36$1.360——
2010-03-31$1.36$1.360——
2010-03-30$1.36$1.360——
2010-03-29$1.36$1.360——
2010-03-26$1.36$1.360——
2010-03-25$1.36$1.360——
2010-03-24$1.36$1.360——
2010-03-23$1.36$1.3642——
2010-03-22$1.44$1.440——
2010-03-19$1.44$1.440——
2010-03-18$1.44$1.440——
2010-03-17$1.44$1.440——
2010-03-16$1.44$1.440——
2010-03-15$1.44$1.440——
2010-03-12$1.44$1.440——
2010-03-11$1.44$1.440——
2010-03-10$1.44$1.440——
2010-03-09$1.44$1.440——
2010-03-08$1.44$1.440——
2010-03-05$1.44$1.440——
2010-03-04$1.44$1.440——
2010-03-03$1.44$1.440——
2010-03-02$1.44$1.440——
2010-03-01$1.44$1.440——
2010-02-26$1.44$1.440——
2010-02-25$1.44$1.440——
2010-02-24$1.44$1.440——
2010-02-23$1.44$1.440——
2010-02-22$1.44$1.440——
2010-02-19$1.44$1.440——
2010-02-18$1.44$1.440——
2010-02-17$1.44$1.440——
2010-02-16$1.44$1.440——
2010-02-12$1.44$1.4483——
2010-02-11$1.80$1.800——
2010-02-10$1.80$1.800——
2010-02-09$1.80$1.800——
2010-02-08$1.80$1.800——
2010-02-05$1.80$1.800——
2010-02-04$1.80$1.800——
2010-02-03$1.80$1.800——
2010-02-02$1.80$1.800——
2010-02-01$1.80$1.800——
2010-01-29$1.80$1.800——
2010-01-28$1.80$1.800——
2010-01-27$1.80$1.800——
2010-01-26$1.80$1.800——
2010-01-25$1.80$1.800——
2010-01-22$1.80$1.800——
2010-01-21$1.80$1.800——
2010-01-20$1.80$1.80125——
2010-01-19$1.81$1.810——
2010-01-15$1.81$1.8183——
2010-01-14$1.92$1.920——
2010-01-13$1.92$1.9283——
2010-01-12$16.22$16.22258——
2010-01-11$1.10$1.100——
2010-01-08$1.10$1.100——
2010-01-07$1.10$1.100——
2010-01-06$1.10$1.100——
2010-01-05$1.10$1.100——
2010-01-04$1.10$1.100——