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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.56$12.86308,500——
2020-12-30$11.59$11.87279,700——
2020-12-29$10.97$11.24233,800——
2020-12-28$11.51$11.79274,300——
2020-12-24$11.32$11.59122,500——
2020-12-23$11.22$11.49237,900——
2020-12-22$11.43$11.71303,300——
2020-12-21$11.36$11.64429,200——
2020-12-18$11.64$11.923,640,900——
2020-12-17$11.70$11.98488,300——
2020-12-16$11.90$12.19867,100——
2020-12-15$11.31$11.58562,200——
2020-12-14$11.48$11.761,054,000——
2020-12-11$10.23$10.48768,600——
2020-12-10$9.56$9.79186,000——
2020-12-09$9.65$9.88294,300——
2020-12-08$10.10$10.34467,600——
2020-12-07$9.84$10.08269,500——
2020-12-04$9.49$9.72143,300——
2020-12-03$9.42$9.65257,800——
2020-12-02$9.76$10.00273,800——
2020-12-01$9.30$9.53258,400——
2020-11-30$8.69$8.90203,100——
2020-11-27$8.74$8.95122,700——
2020-11-25$8.91$9.13202,600——
2020-11-24$9.11$9.33289,200——
2020-11-23$8.77$8.98248,000——
2020-11-20$9.25$9.47254,300——
2020-11-19$8.83$9.04330,900——
2020-11-18$8.83$9.04290,700——
2020-11-17$9.22$9.44172,400——
2020-11-16$9.26$9.48228,800——
2020-11-13$9.53$9.76213,900——
2020-11-12$9.30$9.53224,000——
2020-11-11$9.20$9.42306,600——
2020-11-10$9.45$9.68311,300——
2020-11-09$9.54$9.77527,600——
2020-11-06$9.83$10.07775,500——
2020-11-05$9.15$9.37590,900——
2020-11-04$7.82$8.01113,500——
2020-11-03$7.83$8.02157,400——
2020-11-02$7.54$7.72168,600——
2020-10-30$7.43$7.61149,200——
2020-10-29$7.60$7.78106,900——
2020-10-28$7.40$7.58262,800——
2020-10-27$7.78$7.97117,000——
2020-10-26$7.56$7.74193,400——
2020-10-23$7.86$8.05104,500——
2020-10-22$8.05$8.25142,500——
2020-10-21$8.15$8.35128,700——
2020-10-20$8.18$8.38112,800——
2020-10-19$8.22$8.42227,200——
2020-10-16$8.31$8.51183,500——
2020-10-15$8.22$8.42113,100——
2020-10-14$8.32$8.52223,800——
2020-10-13$8.41$8.61312,800——
2020-10-12$8.80$9.01418,800——
2020-10-09$8.37$8.57364,800——
2020-10-08$7.55$7.73120,200——
2020-10-07$7.60$7.78194,400——
2020-10-06$7.38$7.56233,100——
2020-10-05$7.55$7.73203,000——
2020-10-02$7.70$7.89145,100——
2020-10-01$8.03$8.22127,500——
2020-09-30$7.89$8.08223,100——
2020-09-29$8.10$8.30184,800——
2020-09-28$8.06$8.26209,100——
2020-09-25$7.81$8.00156,600——
2020-09-24$7.84$8.03347,200——
2020-09-23$7.51$7.69462,600——
2020-09-22$8.12$8.32215,000——
2020-09-21$8.19$8.39296,200——
2020-09-18$8.42$8.62223,700——
2020-09-17$8.39$8.59201,400——
2020-09-16$8.35$8.55280,400——
2020-09-15$8.46$8.66356,500——
2020-09-14$8.17$8.37296,400——
2020-09-11$8.14$8.34329,800——
2020-09-10$8.58$8.79388,300——
2020-09-09$8.55$8.76324,700——
2020-09-08$8.39$8.59316,900——
2020-09-04$8.62$8.83355,600——
2020-09-03$8.75$8.96286,900——
2020-09-02$9.07$9.29352,600——
2020-09-01$9.62$9.85596,700——
2020-08-31$9.13$9.35310,400——
2020-08-28$8.68$8.89183,700——
2020-08-27$8.60$8.81202,000——
2020-08-26$8.43$8.63235,900——
2020-08-25$8.02$8.21364,600——
2020-08-24$8.00$8.19603,000——
2020-08-21$8.80$9.01232,500——
2020-08-20$9.27$9.49194,400——
2020-08-19$9.11$9.33413,400——
2020-08-18$9.30$9.53360,200——
2020-08-17$9.51$9.74395,000——
2020-08-14$9.51$9.74373,200——
2020-08-13$9.73$9.97464,500——
2020-08-12$9.24$9.46509,600——
2020-08-11$8.81$9.02970,800——
2020-08-10$9.85$10.09868,500——
2020-08-07$9.16$9.38545,100——
2020-08-06$8.85$9.06504,100——
2020-08-05$9.06$9.28769,000——
2020-08-04$8.98$9.20893,900——
2020-08-03$8.42$8.62785,600——
2020-07-31$7.94$8.13485,000——
2020-07-30$7.57$7.75458,600——
2020-07-29$7.60$7.78410,200——
2020-07-28$7.26$7.44743,600——
2020-07-27$6.75$6.91653,300——
2020-07-24$6.11$6.26261,200——
2020-07-23$5.93$6.07601,300——
2020-07-22$6.26$6.41410,700——
2020-07-21$6.08$6.23610,300——
2020-07-20$5.80$5.94423,200——
2020-07-17$5.60$5.74294,900——
2020-07-16$5.37$5.50148,200——
2020-07-15$5.43$5.56173,600——
2020-07-14$5.26$5.39243,000——
2020-07-13$5.25$5.38348,500——
2020-07-10$5.27$5.40360,600——
2020-07-09$5.47$5.60373,300——
2020-07-08$5.36$5.49359,400——
2020-07-07$5.20$5.33400,700——
2020-07-06$5.27$5.40318,000——
2020-07-02$5.20$5.33336,500——
2020-07-01$5.18$5.31284,000——
2020-06-30$5.30$5.43466,100——
2020-06-29$5.22$5.35273,900——
2020-06-26$5.33$5.46372,800——
2020-06-25$5.42$5.55286,500——
2020-06-24$5.43$5.56340,300——
2020-06-23$5.43$5.56979,100——
2020-06-22$6.03$6.18231,200——
2020-06-19$5.74$5.88154,300——
2020-06-18$5.67$5.8184,500——
2020-06-17$5.78$5.9253,600——
2020-06-16$5.80$5.9482,500——
2020-06-15$5.82$5.96135,100——
2020-06-12$5.62$5.76120,100——
2020-06-11$5.59$5.73196,400——
2020-06-10$6.04$6.19247,100——
2020-06-09$6.00$6.15113,400——
2020-06-08$6.00$6.15155,700——
2020-06-05$5.66$5.80179,100——
2020-06-04$5.81$5.95215,800——
2020-06-03$5.65$5.79155,800——
2020-06-02$5.79$5.93266,400——
2020-06-01$6.08$6.23397,700——
2020-05-29$5.93$6.07278,000——
2020-05-28$5.70$5.84167,600——
2020-05-27$5.59$5.73184,900——
2020-05-26$5.52$5.65255,400——
2020-05-22$5.58$5.7295,800——
2020-05-21$5.54$5.67157,000——
2020-05-20$5.71$5.85234,500——
2020-05-19$5.55$5.68304,700——
2020-05-18$5.62$5.76285,200——
2020-05-15$5.20$5.33235,900——
2020-05-14$4.92$5.04172,700——
2020-05-13$4.65$4.76214,400——
2020-05-12$4.82$4.93298,500——
2020-05-11$5.00$5.12280,300——
2020-05-08$5.23$5.36201,600——
2020-05-07$5.44$5.57157,700——
2020-05-06$5.30$5.43104,300——
2020-05-05$5.30$5.43227,400——
2020-05-04$5.37$5.50219,900——
2020-05-01$5.50$5.6397,200——
2020-04-30$5.37$5.50136,800——
2020-04-29$5.62$5.75148,700——
2020-04-28$5.57$5.70124,700——
2020-04-27$5.64$5.77193,100——
2020-04-24$5.44$5.57173,500——
2020-04-23$5.54$5.67297,900——
2020-04-22$5.53$5.66188,400——
2020-04-21$5.42$5.55177,700——
2020-04-20$5.62$5.75135,000——
2020-04-17$5.51$5.64146,000——
2020-04-16$5.71$5.85120,600——
2020-04-15$5.59$5.72195,200——
2020-04-14$5.77$5.91377,500——
2020-04-13$5.94$6.08339,200——
2020-04-09$5.38$5.51217,700——
2020-04-08$5.07$5.19209,400——
2020-04-07$4.84$4.95243,400——
2020-04-06$4.66$4.77236,300——
2020-04-03$4.25$4.35149,000——
2020-04-02$4.39$4.49134,700——
2020-04-01$4.18$4.2892,900——
2020-03-31$4.23$4.3368,200——
2020-03-30$4.41$4.51123,600——
2020-03-27$4.46$4.56172,600——
2020-03-26$4.50$4.60218,300——
2020-03-25$4.56$4.66252,800——
2020-03-24$4.71$4.82256,700——
2020-03-23$4.26$4.36239,100——
2020-03-20$3.91$4.00193,100——
2020-03-19$4.15$4.25107,900——
2020-03-18$3.97$4.06205,700——
2020-03-17$4.54$4.64256,200——
2020-03-16$3.94$4.03435,600——
2020-03-13$3.51$3.59291,500——
2020-03-12$3.61$3.69501,400——
2020-03-11$4.32$4.42256,000——
2020-03-10$5.05$5.17252,300——
2020-03-09$5.02$5.14219,300——
2020-03-06$5.28$5.40191,100——
2020-03-05$5.36$5.48141,500——
2020-03-04$5.60$5.73297,700——
2020-03-03$5.16$5.28385,400——
2020-03-02$4.69$4.80270,600——
2020-02-28$4.30$4.40694,200——
2020-02-27$4.74$4.85410,100——
2020-02-26$5.45$5.57309,100——
2020-02-25$5.65$5.78206,500——
2020-02-24$5.93$6.06247,400——
2020-02-21$6.06$6.20244,000——
2020-02-20$5.92$6.05124,900——
2020-02-19$6.06$6.20222,400——
2020-02-18$6.19$6.33222,200——
2020-02-14$6.02$6.1584,600——
2020-02-13$5.87$6.00116,000——
2020-02-12$5.99$6.1268,300——
2020-02-11$5.95$6.08206,000——
2020-02-10$6.06$6.2099,000——
2020-02-07$6.17$6.3182,700——
2020-02-06$6.31$6.4567,600——
2020-02-05$6.18$6.3271,300——
2020-02-04$6.31$6.45190,000——
2020-02-03$6.45$6.59293,000——
2020-01-31$6.27$6.41224,300——
2020-01-30$6.12$6.25172,000——
2020-01-29$6.01$6.14178,900——
2020-01-28$5.80$5.93226,300——
2020-01-27$5.83$5.96404,800——
2020-01-24$5.47$5.59254,800——
2020-01-23$5.75$5.88109,100——
2020-01-22$5.73$5.86115,800——
2020-01-21$6.01$6.14163,300——
2020-01-17$6.07$6.20270,000——
2020-01-16$6.30$6.44279,200——
2020-01-15$5.92$6.05121,500——
2020-01-14$5.78$5.9075,200——
2020-01-13$5.81$5.94105,500——
2020-01-10$5.98$6.1199,200——
2020-01-09$5.54$5.66140,500——
2020-01-08$5.61$5.73127,900——
2020-01-07$5.95$6.08142,800——
2020-01-06$6.04$6.17170,300——
2020-01-03$5.93$6.06196,000——
2020-01-02$5.81$5.94119,700——