Singapore markets closed

Metalla Royalty & Streaming Ltd. (MTA)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
3.1500-0.0600 (-1.87%)
At close: 04:00PM EDT
3.2100 +0.06 (+1.90%)
After hours: 05:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20243.18003.27503.15003.15003.1500329,500
18 Apr 20243.26003.32003.18003.21003.2100301,000
17 Apr 20243.22003.32003.19003.23003.2300286,600
16 Apr 20243.15003.24003.15003.21003.2100358,900
15 Apr 20243.25003.32003.07003.19003.1900741,500
12 Apr 20243.33003.49503.14003.23003.23001,371,900
11 Apr 20243.27003.28003.17003.24003.2400276,500
10 Apr 20243.23003.27503.16003.23003.2300467,800
09 Apr 20243.36003.46003.26003.29003.2900471,200
08 Apr 20243.40003.47003.23003.34003.3400656,000
05 Apr 20243.25003.48003.19003.36003.3600697,200
04 Apr 20243.44003.46303.25003.29003.2900563,400
03 Apr 20243.23003.50503.22603.45003.4500774,700
02 Apr 20243.27003.27003.15003.21003.2100538,600
01 Apr 20243.20003.27503.12003.21003.2100639,100
28 Mar 20243.08003.18003.02003.11003.1100373,100
27 Mar 20242.96003.04002.95003.04003.0400174,900
26 Mar 20243.01003.01502.91502.94002.9400161,500
25 Mar 20242.96003.06002.93002.94002.9400207,200
22 Mar 20242.98003.04002.92502.94002.9400202,600
21 Mar 20243.13003.18003.00003.00003.0000322,300
20 Mar 20242.88003.10002.88003.07003.0700414,600
19 Mar 20242.98002.98002.88002.90002.9000327,800
18 Mar 20243.18003.18002.98103.02003.0200477,400
15 Mar 20243.07003.18503.07003.15003.15001,213,900
14 Mar 20243.12003.15003.04003.05003.0500491,700
13 Mar 20243.01003.16903.00003.14003.1400562,200
12 Mar 20243.03003.03002.90502.95002.9500505,400
11 Mar 20242.87003.10002.84003.07003.07001,101,900
08 Mar 20242.82002.86002.76502.83002.8300787,400
07 Mar 20242.77002.79002.70102.78002.7800386,500
06 Mar 20242.68002.82002.68002.74002.7400617,000
05 Mar 20242.77002.78002.64102.68002.6800540,800
04 Mar 20242.57002.76002.56002.74002.7400785,800
01 Mar 20242.40002.59002.34002.55002.5500530,500
29 Feb 20242.45002.46002.35002.40002.4000326,500
28 Feb 20242.50002.50002.37002.40002.4000604,700
27 Feb 20242.47002.53002.45502.51002.5100419,200
26 Feb 20242.39002.49002.32002.49002.4900585,700
23 Feb 20242.42002.48002.37002.39002.3900989,900
22 Feb 20242.50002.51002.41002.42002.4200538,100
21 Feb 20242.58002.58002.50002.51002.5100328,800
20 Feb 20242.64002.68002.56502.58002.5800545,200
16 Feb 20242.63002.66002.58002.64002.6400256,500
15 Feb 20242.55002.64802.55002.62002.6200365,600
14 Feb 20242.54002.58002.51002.53002.5300314,800
13 Feb 20242.61002.62002.49002.53002.5300472,600
12 Feb 20242.59002.67002.59002.67002.6700249,400
09 Feb 20242.65002.68002.59002.62002.6200260,900
08 Feb 20242.64002.67002.55502.65002.6500517,300
07 Feb 20242.71002.72002.64002.66002.6600393,200
06 Feb 20242.68002.75002.65002.69002.6900252,300
05 Feb 20242.80002.82002.66002.66002.6600361,400
02 Feb 20242.91002.92002.81002.84002.8400312,500
01 Feb 20242.83003.01902.83002.97002.9700305,700
31 Jan 20242.83002.91002.80002.80002.8000378,900
30 Jan 20242.86002.86002.75002.86002.8600588,900
29 Jan 20242.91002.92002.86002.91002.9100386,700
26 Jan 20242.93002.95002.88002.89002.8900156,500
25 Jan 20242.94002.94002.88002.93002.9300258,500
24 Jan 20243.08003.08002.88002.89002.8900483,200
23 Jan 20243.03003.08002.98003.05003.0500300,300
22 Jan 20243.01003.03002.95003.03003.0300311,100
19 Jan 20243.04003.05802.96503.03003.0300303,500
18 Jan 20243.02003.06002.99003.00003.0000280,700
17 Jan 20243.00003.03002.96003.03003.0300450,800
16 Jan 20243.06003.08003.00003.02003.0200786,600
12 Jan 20243.10003.20003.00003.11003.1100455,300
11 Jan 20243.03003.07003.00003.04003.0400421,900
10 Jan 20243.06003.07503.03003.06003.0600199,600
09 Jan 20243.10003.10203.03003.03003.0300396,500
08 Jan 20243.11003.13503.05203.10003.1000291,300
05 Jan 20243.20003.22003.10003.15003.1500439,400
04 Jan 20243.11003.25003.11003.20003.2000536,500
03 Jan 20243.00003.11003.00003.07003.0700581,600
02 Jan 20243.05003.07503.00003.00003.0000475,500
29 Dec 20233.05003.08703.01003.08003.0800462,800
28 Dec 20233.11003.13503.05003.06003.0600250,300
27 Dec 20233.10003.18003.09003.12003.1200268,300
26 Dec 20233.07003.13503.07003.07003.0700216,400
22 Dec 20233.11003.20003.07003.08003.0800400,300
21 Dec 20233.10003.10003.03503.06003.0600368,900
20 Dec 20233.29003.29003.05003.06003.0600468,000
19 Dec 20233.15003.33003.12003.26003.2600357,800
18 Dec 20233.25003.25003.05003.11003.1100579,800
15 Dec 20233.50003.54003.22003.22003.22001,839,800
14 Dec 20233.49003.65003.44003.52003.5200671,400
13 Dec 20233.14003.47003.13003.43003.4300776,300
12 Dec 20233.35003.35003.14003.15003.1500624,500
11 Dec 20233.03003.33003.01003.32003.3200803,300
08 Dec 20233.03003.12003.02003.07003.0700199,300
07 Dec 20233.08003.12003.04003.06003.0600265,600
06 Dec 20233.04003.20003.04003.05003.0500333,800
05 Dec 20233.13003.18003.03003.04003.0400320,300
04 Dec 20233.25003.26003.14003.19003.1900316,400
01 Dec 20233.22003.28503.15003.26003.2600283,400
30 Nov 20233.21003.21003.10003.21003.2100374,200
29 Nov 20233.33003.36903.20003.24003.2400346,100
28 Nov 20233.26003.35003.21503.33003.3300315,700
27 Nov 20233.30003.35003.17503.26003.2600496,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...