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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.21$2.2112,458——
2013-12-30$2.04$2.048,333——
2013-12-27$1.86$1.8610,000——
2013-12-26$1.64$1.64417——
2013-12-24$1.52$1.520——
2013-12-23$1.52$1.520——
2013-12-20$1.52$1.520——
2013-12-19$1.52$1.522,500——
2013-12-18$1.42$1.420——
2013-12-17$1.42$1.422,500——
2013-12-16$1.61$1.610——
2013-12-13$1.61$1.610——
2013-12-12$1.61$1.61833——
2013-12-11$1.67$1.6783——
2013-12-10$1.85$1.850——
2013-12-09$1.85$1.850——
2013-12-06$1.85$1.850——
2013-12-05$1.85$1.850——
2013-12-04$1.85$1.850——
2013-12-03$1.85$1.850——
2013-12-02$1.85$1.853,275——
2013-11-29$1.92$1.920——
2013-11-27$1.92$1.92933——
2013-11-26$2.40$2.400——
2013-11-25$2.40$2.400——
2013-11-22$2.40$2.400——
2013-11-21$2.40$2.400——
2013-11-20$2.40$2.400——
2013-11-19$2.40$2.400——
2013-11-18$2.40$2.4013,767——
2013-11-15$2.59$2.5911,667——
2013-11-14$2.02$2.020——
2013-11-13$2.02$2.020——
2013-11-12$2.02$2.020——
2013-11-11$2.02$2.020——
2013-11-08$2.02$2.020——
2013-11-07$2.02$2.020——
2013-11-06$2.02$2.02500——
2013-11-05$2.00$2.001,250——
2013-11-04$2.40$2.400——
2013-11-01$2.40$2.402,083——
2013-10-31$2.35$2.353,750——
2013-10-30$2.23$2.230——
2013-10-29$2.23$2.230——
2013-10-28$2.23$2.230——
2013-10-25$2.23$2.230——
2013-10-24$2.23$2.23625——
2013-10-23$2.33$2.330——
2013-10-22$2.33$2.330——
2013-10-21$2.33$2.331,408——
2013-10-18$2.33$2.33608——
2013-10-17$2.33$2.331,425——
2013-10-16$2.52$2.520——
2013-10-15$2.52$2.520——
2013-10-14$2.52$2.520——
2013-10-11$2.52$2.520——
2013-10-10$2.52$2.521,167——
2013-10-09$2.32$2.320——
2013-10-08$2.32$2.32500——
2013-10-07$2.50$2.500——
2013-10-04$2.50$2.506,792——
2013-10-03$2.50$2.500——
2013-10-02$2.50$2.500——
2013-10-01$2.50$2.500——
2013-09-30$2.50$2.5050——
2013-09-27$2.51$2.510——
2013-09-26$2.51$2.510——
2013-09-25$2.51$2.510——
2013-09-24$2.51$2.510——
2013-09-23$2.51$2.510——
2013-09-20$2.51$2.510——
2013-09-19$2.51$2.510——
2013-09-18$2.51$2.510——
2013-09-17$2.51$2.510——
2013-09-16$2.51$2.510——
2013-09-13$2.51$2.510——
2013-09-12$2.51$2.510——
2013-09-11$2.51$2.510——
2013-09-10$2.51$2.510——
2013-09-09$2.51$2.510——
2013-09-06$2.51$2.510——
2013-09-05$2.51$2.510——
2013-09-04$2.51$2.510——
2013-09-03$2.51$2.510——
2013-08-30$2.51$2.519,417——
2013-08-29$2.11$2.11125——
2013-08-28$2.12$2.12375——
2013-08-27$2.16$2.160——
2013-08-26$2.16$2.160——
2013-08-23$2.16$2.163,000——
2013-08-22$1.60$1.600——
2013-08-21$1.60$1.608——
2013-08-20$1.62$1.620——
2013-08-19$1.62$1.620——
2013-08-16$1.62$1.620——
2013-08-15$1.62$1.620——
2013-08-14$1.62$1.620——
2013-08-13$1.62$1.620——
2013-08-12$1.62$1.62833——
2013-08-09$1.55$1.550——
2013-08-08$1.55$1.550——
2013-08-07$1.55$1.550——
2013-08-06$1.55$1.550——
2013-08-05$1.55$1.550——
2013-08-02$1.55$1.550——
2013-08-01$1.55$1.550——
2013-07-31$1.55$1.550——
2013-07-30$1.55$1.550——
2013-07-29$1.55$1.550——
2013-07-26$1.55$1.550——
2013-07-25$1.55$1.550——
2013-07-24$1.55$1.550——
2013-07-23$1.55$1.550——
2013-07-22$1.55$1.550——
2013-07-19$1.55$1.550——
2013-07-18$1.55$1.550——
2013-07-17$1.55$1.550——
2013-07-16$1.55$1.550——
2013-07-15$1.55$1.550——
2013-07-12$1.55$1.550——
2013-07-11$1.55$1.550——
2013-07-10$1.55$1.550——
2013-07-09$1.55$1.550——
2013-07-08$1.55$1.550——
2013-07-05$1.55$1.550——
2013-07-03$1.55$1.550——
2013-07-02$1.55$1.550——
2013-07-01$1.55$1.550——
2013-06-28$1.55$1.553,667——
2013-06-27$1.68$1.680——
2013-06-26$1.68$1.680——
2013-06-25$1.68$1.680——
2013-06-24$1.68$1.6850——
2013-06-21$2.28$2.280——
2013-06-20$2.28$2.280——
2013-06-19$2.28$2.280——
2013-06-18$2.28$2.280——
2013-06-17$2.28$2.280——
2013-06-14$2.28$2.280——
2013-06-13$2.28$2.280——
2013-06-12$2.28$2.280——
2013-06-11$2.28$2.280——
2013-06-10$2.28$2.280——
2013-06-07$2.28$2.280——
2013-06-06$2.28$2.281,250——
2013-06-05$1.86$1.860——
2013-06-04$1.86$1.860——
2013-06-03$1.86$1.860——
2013-05-31$1.86$1.861,650——
2013-05-30$1.58$1.580——
2013-05-29$1.58$1.580——
2013-05-28$1.58$1.58167——
2013-05-24$1.42$1.420——
2013-05-23$1.42$1.420——
2013-05-22$1.42$1.420——
2013-05-21$1.42$1.420——
2013-05-20$1.42$1.423,292——
2013-05-17$1.49$1.49983——
2013-05-16$1.63$1.632,208——
2013-05-15$1.85$1.850——
2013-05-14$1.85$1.850——
2013-05-13$1.85$1.851,417——
2013-05-10$1.75$1.7542——
2013-05-09$2.20$2.200——
2013-05-08$2.20$2.200——
2013-05-07$2.20$2.200——
2013-05-06$2.20$2.2017——
2013-05-03$2.09$2.090——
2013-05-02$2.09$2.090——
2013-05-01$2.09$2.092,100——
2013-04-30$2.39$2.3933——
2013-04-29$2.28$2.280——
2013-04-26$2.28$2.281,667——
2013-04-25$2.28$2.28833——
2013-04-24$2.17$2.170——
2013-04-23$2.17$2.170——
2013-04-22$2.17$2.170——
2013-04-19$2.17$2.171,500——
2013-04-18$2.22$2.220——
2013-04-17$2.22$2.220——
2013-04-16$2.22$2.220——
2013-04-15$2.22$2.220——
2013-04-12$2.22$2.220——
2013-04-11$2.22$2.220——
2013-04-10$2.22$2.220——
2013-04-09$2.22$2.2283——
2013-04-08$2.15$2.150——
2013-04-05$2.15$2.15167——
2013-04-04$2.22$2.221,667——
2013-04-03$2.63$2.630——
2013-04-02$2.63$2.630——
2013-04-01$2.63$2.630——
2013-03-28$2.63$2.630——
2013-03-27$2.63$2.630——
2013-03-26$2.63$2.63133——
2013-03-25$2.76$2.760——
2013-03-22$2.76$2.760——
2013-03-21$2.76$2.760——
2013-03-20$2.76$2.760——
2013-03-19$2.76$2.760——
2013-03-18$2.76$2.76250——
2013-03-15$3.60$3.600——
2013-03-14$3.60$3.600——
2013-03-13$3.60$3.600——
2013-03-12$3.60$3.600——
2013-03-11$3.60$3.600——
2013-03-08$3.60$3.600——
2013-03-07$3.60$3.600——
2013-03-06$3.60$3.600——
2013-03-05$3.60$3.600——
2013-03-04$3.60$3.600——
2013-03-01$3.60$3.600——
2013-02-28$3.60$3.600——
2013-02-27$3.60$3.6043,333——
2013-02-26$2.88$2.880——
2013-02-25$2.88$2.883,333——
2013-02-22$2.82$2.823,333——
2013-02-21$2.69$2.690——
2013-02-20$2.69$2.692,500——
2013-02-19$2.88$2.886,450——
2013-02-15$2.98$2.980——
2013-02-14$2.98$2.980——
2013-02-13$2.98$2.980——
2013-02-12$2.98$2.980——
2013-02-11$2.98$2.980——
2013-02-08$2.98$2.980——
2013-02-07$2.98$2.980——
2013-02-06$2.98$2.980——
2013-02-05$2.98$2.980——
2013-02-04$2.98$2.980——
2013-02-01$2.98$2.98917——
2013-01-31$2.93$2.930——
2013-01-30$2.93$2.931,250——
2013-01-29$3.30$3.300——
2013-01-28$3.30$3.300——
2013-01-25$3.30$3.300——
2013-01-24$3.30$3.300——
2013-01-23$3.30$3.300——
2013-01-22$3.30$3.30500——
2013-01-18$3.38$3.380——
2013-01-17$3.38$3.380——
2013-01-16$3.38$3.380——
2013-01-15$3.38$3.380——
2013-01-14$3.38$3.380——
2013-01-11$3.38$3.380——
2013-01-10$3.38$3.380——
2013-01-09$3.38$3.380——
2013-01-08$3.38$3.380——
2013-01-07$3.38$3.380——
2013-01-04$3.38$3.380——
2013-01-03$3.38$3.380——
2013-01-02$3.38$3.3842——