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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.20$1.2010,000——
2016-12-29$1.20$1.201,250——
2016-12-28$1.06$1.060——
2016-12-27$1.06$1.06375——
2016-12-23$1.19$1.194,375——
2016-12-22$1.08$1.081,700——
2016-12-21$1.26$1.260——
2016-12-20$1.26$1.260——
2016-12-19$1.26$1.261,075——
2016-12-16$1.22$1.2210,575——
2016-12-15$1.35$1.352,400——
2016-12-14$1.32$1.323,750——
2016-12-13$1.33$1.3310,500——
2016-12-12$1.12$1.124,750——
2016-12-09$1.22$1.221,000——
2016-12-08$0.92$0.922,575——
2016-12-07$0.84$0.84225——
2016-12-06$0.78$0.787,483——
2016-12-05$0.96$0.960——
2016-12-02$0.96$0.9610,283——
2016-12-01$0.97$0.9746,458——
2016-11-30$0.95$0.9517,833——
2016-11-29$0.91$0.9116,667——
2016-11-28$0.85$0.850——
2016-11-25$0.85$0.85750——
2016-11-23$0.83$0.830——
2016-11-22$0.83$0.83250——
2016-11-21$0.78$0.7811,175——
2016-11-18$0.78$0.785,508——
2016-11-17$0.78$0.7816,000——
2016-11-16$0.90$0.900——
2016-11-15$0.90$0.90833——
2016-11-14$0.90$0.90500——
2016-11-11$0.88$0.883,750——
2016-11-10$0.79$0.799,583——
2016-11-09$0.78$0.783,250——
2016-11-08$0.84$0.844,250——
2016-11-07$0.78$0.780——
2016-11-04$0.78$0.783,750——
2016-11-03$0.89$0.895,583——
2016-11-02$0.78$0.780——
2016-11-01$0.78$0.780——
2016-10-31$0.78$0.78417——
2016-10-28$0.82$0.8221,333——
2016-10-27$0.78$0.780——
2016-10-26$0.78$0.780——
2016-10-25$0.78$0.780——
2016-10-24$0.78$0.780——
2016-10-21$0.78$0.780——
2016-10-20$0.78$0.781,583——
2016-10-19$0.85$0.850——
2016-10-18$0.85$0.850——
2016-10-17$0.85$0.850——
2016-10-14$0.85$0.85833——
2016-10-13$0.80$0.800——
2016-10-12$0.80$0.80833——
2016-10-11$0.76$0.7642——
2016-10-10$0.90$0.900——
2016-10-07$0.90$0.900——
2016-10-06$0.90$0.900——
2016-10-05$0.90$0.900——
2016-10-04$0.90$0.9083——
2016-10-03$0.86$0.86417——
2016-09-30$0.86$0.860——
2016-09-29$0.86$0.861,667——
2016-09-28$0.95$0.950——
2016-09-27$0.95$0.950——
2016-09-26$0.95$0.95433——
2016-09-23$0.94$0.940——
2016-09-22$0.94$0.940——
2016-09-21$0.94$0.94692——
2016-09-20$0.90$0.901,167——
2016-09-19$0.98$0.980——
2016-09-16$0.98$0.980——
2016-09-15$0.98$0.980——
2016-09-14$0.98$0.980——
2016-09-13$0.98$0.980——
2016-09-12$0.98$0.980——
2016-09-09$0.98$0.98417——
2016-09-08$0.89$0.890——
2016-09-07$0.89$0.890——
2016-09-06$0.89$0.890——
2016-09-02$0.89$0.89417——
2016-09-01$0.62$0.620——
2016-08-31$0.62$0.620——
2016-08-30$0.62$0.62467——
2016-08-29$0.82$0.821,167——
2016-08-26$0.80$0.800——
2016-08-25$0.80$0.80417——
2016-08-24$0.84$0.841,000——
2016-08-23$0.72$0.720——
2016-08-22$0.72$0.720——
2016-08-19$0.72$0.720——
2016-08-18$0.72$0.720——
2016-08-17$0.72$0.720——
2016-08-16$0.72$0.7217,900——
2016-08-15$0.90$0.900——
2016-08-12$0.90$0.900——
2016-08-11$0.90$0.900——
2016-08-10$0.90$0.900——
2016-08-09$0.90$0.900——
2016-08-08$0.90$0.900——
2016-08-05$0.90$0.90958——
2016-08-04$0.67$0.67792——
2016-08-03$0.95$0.950——
2016-08-02$0.95$0.952,500——
2016-08-01$0.82$0.821,258——
2016-07-29$1.03$1.032,167——
2016-07-28$0.82$0.82417——
2016-07-27$0.79$0.790——
2016-07-26$0.79$0.79167——
2016-07-25$0.79$0.798——
2016-07-22$0.97$0.97250——
2016-07-21$0.94$0.94250——
2016-07-20$0.94$0.94292——
2016-07-19$0.94$0.940——
2016-07-18$0.94$0.94333——
2016-07-15$0.58$0.580——
2016-07-14$0.58$0.580——
2016-07-13$0.58$0.580——
2016-07-12$0.58$0.5822,500——
2016-07-11$0.54$0.540——
2016-07-08$0.54$0.540——
2016-07-07$0.54$0.540——
2016-07-06$0.54$0.540——
2016-07-05$0.54$0.540——
2016-07-01$0.54$0.540——
2016-06-30$0.54$0.540——
2016-06-29$0.54$0.5441,717——
2016-06-28$0.47$0.470——
2016-06-27$0.47$0.470——
2016-06-24$0.47$0.470——
2016-06-23$0.47$0.470——
2016-06-22$0.47$0.47833——
2016-06-21$0.46$0.4641,333——
2016-06-20$0.36$0.36750——
2016-06-17$0.36$0.360——
2016-06-16$0.36$0.364,217——
2016-06-15$0.46$0.460——
2016-06-14$0.46$0.460——
2016-06-13$0.46$0.460——
2016-06-10$0.46$0.460——
2016-06-09$0.46$0.460——
2016-06-08$0.46$0.46333——
2016-06-07$0.43$0.430——
2016-06-06$0.43$0.430——
2016-06-03$0.43$0.43292——
2016-06-02$0.47$0.470——
2016-06-01$0.47$0.470——
2016-05-31$0.47$0.472,500——
2016-05-27$0.36$0.360——
2016-05-26$0.36$0.360——
2016-05-25$0.36$0.3610,833——
2016-05-24$0.42$0.420——
2016-05-23$0.42$0.420——
2016-05-20$0.42$0.420——
2016-05-19$0.42$0.420——
2016-05-18$0.42$0.422,708——
2016-05-17$0.60$0.6013,767——
2016-05-16$0.47$0.471,250——
2016-05-13$0.37$0.371,333——
2016-05-12$0.28$0.280——
2016-05-11$0.28$0.280——
2016-05-10$0.28$0.280——
2016-05-09$0.28$0.288——
2016-05-06$0.31$0.3117,583——
2016-05-05$0.48$0.480——
2016-05-04$0.48$0.480——
2016-05-03$0.48$0.480——
2016-05-02$0.48$0.4810,250——
2016-04-29$0.36$0.366,017——
2016-04-28$0.31$0.310——
2016-04-27$0.31$0.310——
2016-04-26$0.31$0.319,892——
2016-04-25$0.22$0.220——
2016-04-22$0.22$0.220——
2016-04-21$0.22$0.22308——
2016-04-20$0.18$0.182,417——
2016-04-19$0.18$0.182,250——
2016-04-18$0.22$0.2243,992——
2016-04-15$0.06$0.060——
2016-04-14$0.06$0.060——
2016-04-13$0.06$0.060——
2016-04-12$0.06$0.060——
2016-04-11$0.06$0.060——
2016-04-08$0.06$0.060——
2016-04-07$0.06$0.060——
2016-04-06$0.06$0.060——
2016-04-05$0.06$0.060——
2016-04-04$0.06$0.060——
2016-04-01$0.06$0.060——
2016-03-31$0.06$0.060——
2016-03-30$0.06$0.060——
2016-03-29$0.06$0.060——
2016-03-28$0.06$0.060——
2016-03-24$0.06$0.060——
2016-03-23$0.06$0.060——
2016-03-22$0.06$0.061,267——
2016-03-21$0.12$0.120——
2016-03-18$0.12$0.120——
2016-03-17$0.12$0.122,083——
2016-03-16$0.12$0.120——
2016-03-15$0.12$0.120——
2016-03-14$0.12$0.120——
2016-03-11$0.12$0.120——
2016-03-10$0.12$0.1269,358——
2016-03-09$0.04$0.040——
2016-03-08$0.04$0.040——
2016-03-07$0.04$0.040——
2016-03-04$0.04$0.040——
2016-03-03$0.04$0.040——
2016-03-02$0.04$0.040——
2016-03-01$0.04$0.040——
2016-02-29$0.04$0.040——
2016-02-26$0.04$0.040——
2016-02-25$0.04$0.040——
2016-02-24$0.04$0.040——
2016-02-23$0.04$0.040——
2016-02-22$0.04$0.040——
2016-02-19$0.04$0.040——
2016-02-18$0.04$0.040——
2016-02-17$0.04$0.040——
2016-02-16$0.04$0.040——
2016-02-12$0.04$0.040——
2016-02-11$0.04$0.040——
2016-02-10$0.04$0.040——
2016-02-09$0.04$0.040——
2016-02-08$0.04$0.040——
2016-02-05$0.04$0.040——
2016-02-04$0.04$0.040——
2016-02-03$0.04$0.040——
2016-02-02$0.04$0.040——
2016-02-01$0.04$0.040——
2016-01-29$0.04$0.040——
2016-01-28$0.04$0.040——
2016-01-27$0.04$0.040——
2016-01-26$0.04$0.040——
2016-01-25$0.04$0.040——
2016-01-22$0.04$0.040——
2016-01-21$0.04$0.040——
2016-01-20$0.04$0.040——
2016-01-19$0.04$0.040——
2016-01-15$0.04$0.040——
2016-01-14$0.04$0.040——
2016-01-13$0.04$0.040——
2016-01-12$0.04$0.04350——
2016-01-11$0.04$0.040——
2016-01-08$0.04$0.040——
2016-01-07$0.04$0.040——
2016-01-06$0.04$0.040——
2016-01-05$0.04$0.040——
2016-01-04$0.04$0.040——