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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.36$1.360——
2011-12-29$1.36$1.361,667——
2011-12-28$1.20$1.202,083——
2011-12-27$1.20$1.200——
2011-12-23$1.20$1.200——
2011-12-22$1.20$1.204,167——
2011-12-21$1.44$1.440——
2011-12-20$1.44$1.440——
2011-12-19$1.44$1.440——
2011-12-16$1.44$1.440——
2011-12-15$1.44$1.440——
2011-12-14$1.44$1.441,667——
2011-12-13$1.07$1.070——
2011-12-12$1.07$1.070——
2011-12-09$1.07$1.070——
2011-12-08$1.07$1.070——
2011-12-07$1.07$1.070——
2011-12-06$1.07$1.070——
2011-12-05$1.07$1.070——
2011-12-02$1.07$1.070——
2011-12-01$1.07$1.070——
2011-11-30$1.07$1.070——
2011-11-29$1.07$1.070——
2011-11-28$1.07$1.07833——
2011-11-25$0.97$0.970——
2011-11-23$0.97$0.970——
2011-11-22$0.97$0.970——
2011-11-21$0.97$0.97242——
2011-11-18$1.18$1.180——
2011-11-17$1.18$1.18833——
2011-11-16$1.07$1.07333——
2011-11-15$0.95$0.95458——
2011-11-14$1.18$1.180——
2011-11-11$1.18$1.180——
2011-11-10$1.18$1.180——
2011-11-09$1.18$1.18417——
2011-11-08$1.08$1.0850——
2011-11-07$1.18$1.180——
2011-11-04$1.18$1.180——
2011-11-03$1.18$1.180——
2011-11-02$1.18$1.180——
2011-11-01$1.18$1.180——
2011-10-31$1.18$1.180——
2011-10-28$1.18$1.18833——
2011-10-27$1.09$1.0983——
2011-10-26$1.19$1.191,917——
2011-10-25$1.21$1.21500——
2011-10-24$1.26$1.26100——
2011-10-21$1.37$1.37917——
2011-10-20$1.13$1.132,067——
2011-10-19$1.13$1.130——
2011-10-18$1.13$1.130——
2011-10-17$1.13$1.13458——
2011-10-14$1.07$1.070——
2011-10-13$1.07$1.070——
2011-10-12$1.07$1.070——
2011-10-11$1.07$1.070——
2011-10-10$1.07$1.070——
2011-10-07$1.07$1.070——
2011-10-06$1.07$1.070——
2011-10-05$1.07$1.070——
2011-10-04$1.07$1.070——
2011-10-03$1.07$1.070——
2011-09-30$1.07$1.070——
2011-09-29$1.07$1.070——
2011-09-28$1.07$1.070——
2011-09-27$1.07$1.070——
2011-09-26$1.07$1.070——
2011-09-23$1.07$1.070——
2011-09-22$1.07$1.070——
2011-09-21$1.07$1.070——
2011-09-20$1.07$1.070——
2011-09-19$1.07$1.070——
2011-09-16$1.07$1.070——
2011-09-15$1.07$1.070——
2011-09-14$1.07$1.070——
2011-09-13$1.07$1.070——
2011-09-12$1.07$1.070——
2011-09-09$1.07$1.070——
2011-09-08$1.07$1.070——
2011-09-07$1.07$1.070——
2011-09-06$1.07$1.070——
2011-09-02$1.07$1.070——
2011-09-01$1.07$1.070——
2011-08-31$1.07$1.070——
2011-08-30$1.07$1.070——
2011-08-29$1.07$1.070——
2011-08-26$1.07$1.070——
2011-08-25$1.07$1.070——
2011-08-24$1.07$1.070——
2011-08-23$1.07$1.070——
2011-08-22$1.07$1.070——
2011-08-19$1.07$1.070——
2011-08-18$1.07$1.070——
2011-08-17$1.07$1.070——
2011-08-16$1.07$1.070——
2011-08-15$1.07$1.070——
2011-08-12$1.07$1.07292——
2011-08-11$1.06$1.060——
2011-08-10$1.06$1.060——
2011-08-09$1.06$1.06500——
2011-08-08$1.55$1.550——
2011-08-05$1.55$1.550——
2011-08-04$1.55$1.550——
2011-08-03$1.55$1.550——
2011-08-02$1.55$1.550——
2011-08-01$1.55$1.550——
2011-07-29$1.55$1.550——
2011-07-28$1.55$1.550——
2011-07-27$1.55$1.550——
2011-07-26$1.55$1.550——
2011-07-25$1.55$1.550——
2011-07-22$1.55$1.550——
2011-07-21$1.55$1.550——
2011-07-20$1.55$1.550——
2011-07-19$1.55$1.550——
2011-07-18$1.55$1.550——
2011-07-15$1.55$1.550——
2011-07-14$1.55$1.550——
2011-07-13$1.55$1.550——
2011-07-12$1.55$1.550——
2011-07-11$1.55$1.555,000——
2011-07-08$1.57$1.570——
2011-07-07$1.57$1.570——
2011-07-06$1.57$1.570——
2011-07-05$1.57$1.570——
2011-07-01$1.57$1.570——
2011-06-30$1.57$1.570——
2011-06-29$1.57$1.570——
2011-06-28$1.57$1.570——
2011-06-27$1.57$1.570——
2011-06-24$1.57$1.570——
2011-06-23$1.57$1.570——
2011-06-22$1.57$1.570——
2011-06-21$1.57$1.570——
2011-06-20$1.57$1.570——
2011-06-17$1.57$1.570——
2011-06-16$1.57$1.570——
2011-06-15$1.57$1.570——
2011-06-14$1.57$1.570——
2011-06-13$1.57$1.570——
2011-06-10$1.57$1.570——
2011-06-09$1.57$1.570——
2011-06-08$1.57$1.570——
2011-06-07$1.57$1.570——
2011-06-06$1.57$1.570——
2011-06-03$1.57$1.570——
2011-06-02$1.57$1.570——
2011-06-01$1.57$1.570——
2011-05-31$1.57$1.570——
2011-05-27$1.57$1.570——
2011-05-26$1.57$1.570——
2011-05-25$1.57$1.570——
2011-05-24$1.57$1.570——
2011-05-23$1.57$1.570——
2011-05-20$1.57$1.570——
2011-05-19$1.57$1.570——
2011-05-18$1.57$1.570——
2011-05-17$1.57$1.570——
2011-05-16$1.57$1.570——
2011-05-13$1.57$1.570——
2011-05-12$1.57$1.570——
2011-05-11$1.57$1.570——
2011-05-10$1.57$1.570——
2011-05-09$1.57$1.570——
2011-05-06$1.57$1.570——
2011-05-05$1.57$1.570——
2011-05-04$1.57$1.570——
2011-05-03$1.57$1.570——
2011-05-02$1.57$1.570——
2011-04-29$1.57$1.570——
2011-04-28$1.57$1.570——
2011-04-27$1.57$1.570——
2011-04-26$1.57$1.570——
2011-04-25$1.57$1.570——
2011-04-21$1.57$1.57417——
2011-04-20$1.44$1.440——
2011-04-19$1.44$1.440——
2011-04-18$1.44$1.440——
2011-04-15$1.44$1.440——
2011-04-14$1.44$1.440——
2011-04-13$1.44$1.440——
2011-04-12$1.44$1.440——
2011-04-11$1.44$1.440——
2011-04-08$1.44$1.440——
2011-04-07$1.44$1.440——
2011-04-06$1.44$1.440——
2011-04-05$1.44$1.440——
2011-04-04$1.44$1.440——
2011-04-01$1.44$1.440——
2011-03-31$1.44$1.440——
2011-03-30$1.44$1.440——
2011-03-29$1.44$1.440——
2011-03-28$1.44$1.440——
2011-03-25$1.44$1.440——
2011-03-24$1.44$1.440——
2011-03-23$1.44$1.440——
2011-03-22$1.44$1.440——
2011-03-21$1.44$1.440——
2011-03-18$1.44$1.440——
2011-03-17$1.44$1.440——
2011-03-16$1.44$1.440——
2011-03-15$1.44$1.440——
2011-03-14$1.44$1.440——
2011-03-11$1.44$1.440——
2011-03-10$1.44$1.440——
2011-03-09$1.44$1.440——
2011-03-08$1.44$1.440——
2011-03-07$1.44$1.440——
2011-03-04$1.44$1.440——
2011-03-03$1.44$1.440——
2011-03-02$1.44$1.440——
2011-03-01$1.44$1.440——
2011-02-28$1.44$1.440——
2011-02-25$1.44$1.440——
2011-02-24$1.44$1.440——
2011-02-23$1.44$1.440——
2011-02-22$1.44$1.440——
2011-02-18$1.44$1.440——
2011-02-17$1.44$1.440——
2011-02-16$1.44$1.440——
2011-02-15$1.44$1.440——
2011-02-14$1.44$1.440——
2011-02-11$1.44$1.440——
2011-02-10$1.44$1.440——
2011-02-09$1.44$1.440——
2011-02-08$1.44$1.448——
2011-02-07$1.45$1.450——
2011-02-04$1.45$1.450——
2011-02-03$1.45$1.450——
2011-02-02$1.45$1.450——
2011-02-01$1.45$1.450——
2011-01-31$1.45$1.450——
2011-01-28$1.45$1.450——
2011-01-27$1.45$1.450——
2011-01-26$1.45$1.450——
2011-01-25$1.45$1.450——
2011-01-24$1.45$1.450——
2011-01-21$1.45$1.450——
2011-01-20$1.45$1.450——
2011-01-19$1.45$1.450——
2011-01-18$1.45$1.450——
2011-01-14$1.45$1.450——
2011-01-13$1.45$1.450——
2011-01-12$1.45$1.45783——
2011-01-11$1.64$1.6442——
2011-01-10$1.50$1.500——
2011-01-07$1.50$1.5042——
2011-01-06$1.50$1.50417——
2011-01-05$1.62$1.62108——
2011-01-04$1.67$1.670——
2011-01-03$1.67$1.670——