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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.56$3.56417——
2012-12-28$3.05$3.050——
2012-12-27$3.05$3.050——
2012-12-26$3.05$3.050——
2012-12-24$3.05$3.050——
2012-12-21$3.05$3.056,525——
2012-12-20$3.34$3.342,358——
2012-12-19$3.26$3.260——
2012-12-18$3.26$3.260——
2012-12-17$3.26$3.26167——
2012-12-14$3.55$3.550——
2012-12-13$3.55$3.550——
2012-12-12$3.55$3.550——
2012-12-11$3.55$3.550——
2012-12-10$3.55$3.550——
2012-12-07$3.55$3.553,000——
2012-12-06$3.94$3.940——
2012-12-05$3.94$3.940——
2012-12-04$3.94$3.940——
2012-12-03$3.94$3.940——
2012-11-30$3.94$3.9413,050——
2012-11-29$4.04$4.040——
2012-11-28$4.04$4.040——
2012-11-27$4.04$4.04250——
2012-11-26$3.35$3.35250——
2012-11-23$3.25$3.250——
2012-11-21$3.25$3.25167——
2012-11-20$3.18$3.18767——
2012-11-19$3.13$3.13417——
2012-11-16$3.24$3.240——
2012-11-15$3.24$3.241,333——
2012-11-14$3.54$3.540——
2012-11-13$3.54$3.540——
2012-11-12$3.54$3.544,417——
2012-11-09$3.54$3.544,167——
2012-11-08$3.60$3.602,500——
2012-11-07$3.66$3.660——
2012-11-06$3.66$3.6611,475——
2012-11-05$3.18$3.180——
2012-11-02$3.18$3.180——
2012-11-01$3.18$3.180——
2012-10-31$3.18$3.185,417——
2012-10-26$3.20$3.209,550——
2012-10-25$3.18$3.187,375——
2012-10-24$3.18$3.182,292——
2012-10-23$3.24$3.240——
2012-10-22$3.24$3.2438,708——
2012-10-19$3.24$3.248,500——
2012-10-18$3.00$3.003,867——
2012-10-17$3.22$3.22667——
2012-10-16$2.94$2.942,125——
2012-10-15$2.98$2.986,250——
2012-10-12$2.98$2.980——
2012-10-11$2.98$2.98175——
2012-10-10$2.88$2.880——
2012-10-09$2.88$2.886,917——
2012-10-08$2.87$2.870——
2012-10-05$2.87$2.870——
2012-10-04$2.87$2.8725——
2012-10-03$3.11$3.112,083——
2012-10-02$3.11$3.110——
2012-10-01$3.11$3.114,167——
2012-09-28$3.11$3.112,083——
2012-09-27$3.00$3.002,417——
2012-09-26$3.04$3.040——
2012-09-25$3.04$3.041,233——
2012-09-24$3.48$3.480——
2012-09-21$3.48$3.48692——
2012-09-20$3.23$3.233,625——
2012-09-19$3.11$3.110——
2012-09-18$3.11$3.114,167——
2012-09-17$3.16$3.1623,250——
2012-09-14$2.92$2.9242——
2012-09-13$2.64$2.6425,000——
2012-09-12$2.63$2.630——
2012-09-11$2.63$2.6383——
2012-09-10$2.80$2.800——
2012-09-07$2.80$2.80417——
2012-09-06$2.62$2.621,517——
2012-09-05$2.21$2.210——
2012-09-04$2.21$2.210——
2012-08-31$2.21$2.210——
2012-08-30$2.21$2.210——
2012-08-29$2.21$2.210——
2012-08-28$2.21$2.210——
2012-08-27$2.21$2.2125——
2012-08-24$1.87$1.870——
2012-08-23$1.87$1.870——
2012-08-22$1.87$1.870——
2012-08-21$1.87$1.870——
2012-08-20$1.87$1.870——
2012-08-17$1.87$1.870——
2012-08-16$1.87$1.870——
2012-08-15$1.87$1.870——
2012-08-14$1.87$1.870——
2012-08-13$1.87$1.870——
2012-08-10$1.87$1.870——
2012-08-09$1.87$1.870——
2012-08-08$1.87$1.87833——
2012-08-07$1.92$1.920——
2012-08-06$1.92$1.920——
2012-08-03$1.92$1.920——
2012-08-02$1.92$1.920——
2012-08-01$1.92$1.920——
2012-07-31$1.92$1.92833——
2012-07-30$1.98$1.980——
2012-07-27$1.98$1.981,750——
2012-07-26$1.94$1.94333——
2012-07-25$2.17$2.170——
2012-07-24$2.17$2.170——
2012-07-23$2.17$2.170——
2012-07-20$2.17$2.170——
2012-07-19$2.17$2.170——
2012-07-18$2.17$2.170——
2012-07-17$2.17$2.170——
2012-07-16$2.17$2.170——
2012-07-13$2.17$2.170——
2012-07-12$2.17$2.17167——
2012-07-11$2.05$2.050——
2012-07-10$2.05$2.050——
2012-07-09$2.05$2.050——
2012-07-06$2.05$2.050——
2012-07-05$2.05$2.050——
2012-07-03$2.05$2.050——
2012-07-02$2.05$2.050——
2012-06-29$2.05$2.050——
2012-06-28$2.05$2.050——
2012-06-27$2.05$2.05125——
2012-06-26$1.96$1.96958——
2012-06-25$1.84$1.842,542——
2012-06-22$2.03$2.030——
2012-06-21$2.03$2.030——
2012-06-20$2.03$2.03833——
2012-06-19$1.99$1.990——
2012-06-18$1.99$1.990——
2012-06-15$1.99$1.990——
2012-06-14$1.99$1.990——
2012-06-13$1.99$1.990——
2012-06-12$1.99$1.990——
2012-06-11$1.99$1.990——
2012-06-08$1.99$1.990——
2012-06-07$1.99$1.990——
2012-06-06$1.99$1.990——
2012-06-05$1.99$1.990——
2012-06-04$1.99$1.990——
2012-06-01$1.99$1.99167——
2012-05-31$1.84$1.840——
2012-05-30$1.84$1.842,500——
2012-05-29$1.84$1.840——
2012-05-25$1.84$1.840——
2012-05-24$1.84$1.8483——
2012-05-23$1.80$1.800——
2012-05-22$1.80$1.801,667——
2012-05-21$1.85$1.850——
2012-05-18$1.85$1.850——
2012-05-17$1.85$1.850——
2012-05-16$1.85$1.8592——
2012-05-15$2.00$2.000——
2012-05-14$2.00$2.0042——
2012-05-11$2.20$2.200——
2012-05-10$2.20$2.20125——
2012-05-09$2.14$2.140——
2012-05-08$2.14$2.14608——
2012-05-07$2.33$2.33542——
2012-05-04$2.33$2.334,375——
2012-05-03$2.38$2.38417——
2012-05-02$2.38$2.381,792——
2012-05-01$2.41$2.412,392——
2012-04-30$2.30$2.300——
2012-04-27$2.30$2.303,917——
2012-04-26$2.23$2.231,583——
2012-04-25$2.33$2.331,083——
2012-04-24$2.34$2.341,242——
2012-04-23$2.03$2.031,208——
2012-04-20$1.97$1.978,583——
2012-04-19$1.99$1.996,900——
2012-04-18$1.84$1.840——
2012-04-17$1.84$1.840——
2012-04-16$1.84$1.840——
2012-04-13$1.84$1.840——
2012-04-12$1.84$1.84167——
2012-04-11$1.62$1.620——
2012-04-10$1.62$1.620——
2012-04-09$1.62$1.620——
2012-04-05$1.62$1.6242——
2012-04-04$1.76$1.760——
2012-04-03$1.76$1.76500——
2012-04-02$1.88$1.880——
2012-03-30$1.88$1.880——
2012-03-29$1.88$1.880——
2012-03-28$1.88$1.880——
2012-03-27$1.88$1.880——
2012-03-26$1.88$1.882,250——
2012-03-23$1.75$1.753,500——
2012-03-22$1.62$1.621,333——
2012-03-21$1.82$1.822,500——
2012-03-20$2.03$2.03833——
2012-03-19$1.99$1.99108——
2012-03-16$2.06$2.060——
2012-03-15$2.06$2.06417——
2012-03-14$2.23$2.230——
2012-03-13$2.23$2.230——
2012-03-12$2.23$2.230——
2012-03-09$2.23$2.230——
2012-03-08$2.23$2.2317——
2012-03-07$2.22$2.2242——
2012-03-06$2.46$2.460——
2012-03-05$2.46$2.460——
2012-03-02$2.46$2.460——
2012-03-01$2.46$2.46125——
2012-02-29$2.44$2.440——
2012-02-28$2.44$2.440——
2012-02-27$2.44$2.447,667——
2012-02-24$2.04$2.041,333——
2012-02-23$1.85$1.850——
2012-02-22$1.85$1.850——
2012-02-21$1.85$1.856,250——
2012-02-17$1.79$1.791,250——
2012-02-16$1.63$1.63583——
2012-02-15$1.57$1.570——
2012-02-14$1.57$1.570——
2012-02-13$1.57$1.570——
2012-02-10$1.57$1.570——
2012-02-09$1.57$1.570——
2012-02-08$1.57$1.570——
2012-02-07$1.57$1.570——
2012-02-06$1.57$1.570——
2012-02-03$1.57$1.57317——
2012-02-02$1.50$1.500——
2012-02-01$1.50$1.500——
2012-01-31$1.50$1.500——
2012-01-30$1.50$1.50150——
2012-01-27$1.30$1.30833——
2012-01-26$1.20$1.200——
2012-01-25$1.20$1.200——
2012-01-24$1.20$1.200——
2012-01-23$1.20$1.200——
2012-01-20$1.20$1.200——
2012-01-19$1.20$1.200——
2012-01-18$1.20$1.200——
2012-01-17$1.20$1.200——
2012-01-13$1.20$1.200——
2012-01-12$1.20$1.200——
2012-01-11$1.20$1.200——
2012-01-10$1.20$1.200——
2012-01-09$1.20$1.2083——
2012-01-06$1.24$1.24667——
2012-01-05$1.30$1.301,667——
2012-01-04$1.36$1.360——
2012-01-03$1.36$1.360——