Singapore markets closed

Metalla Royalty & Streaming Ltd. (MTA)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
2.3900-0.0300 (-1.24%)
At close: 04:00PM EST
2.4000 +0.01 (+0.42%)
After hours: 06:21PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 20233.00003.34803.00003.28003.2800793,400
22 Nov 20232.84002.88002.79002.81002.8100192,200
21 Nov 20232.79002.89002.77002.85002.8500356,400
20 Nov 20232.69002.79002.69002.77002.7700188,000
17 Nov 20232.82002.82002.70002.72002.7200189,700
16 Nov 20232.74002.84002.73002.81002.8100201,800
15 Nov 20232.82002.82002.73002.73002.7300178,400
14 Nov 20232.65002.84502.65002.82002.8200290,300
13 Nov 20232.71002.71002.58502.60002.6000289,100
10 Nov 20232.75002.78002.69502.70002.7000357,900
09 Nov 20232.80002.88002.77002.82002.8200367,900
08 Nov 20232.80002.82002.72002.79002.7900207,500
07 Nov 20232.95002.96502.78502.84002.8400338,600
06 Nov 20233.00003.06503.00003.00003.0000367,300
03 Nov 20232.80003.06502.80003.02003.0200741,500
02 Nov 20232.78002.82002.72502.79002.7900183,200
01 Nov 20232.78002.83002.72002.79002.7900352,300
31 Oct 20232.87002.88502.76002.78002.7800322,300
30 Oct 20232.87002.92002.83002.87002.8700271,500
27 Oct 20232.89002.89002.75502.89002.8900434,800
26 Oct 20232.86002.89002.76502.84002.8400438,700
25 Oct 20232.89002.96002.87002.90002.9000390,000
24 Oct 20232.87002.93902.82002.89002.8900349,800
23 Oct 20232.80002.91002.70002.87002.8700408,500
20 Oct 20232.80002.92502.80002.83002.8300444,600
19 Oct 20232.82002.85002.78002.83002.8300197,000
18 Oct 20232.86002.93002.82002.84002.8400430,800
17 Oct 20232.80002.88002.79602.85002.8500177,700
16 Oct 20232.89002.89002.77002.81002.8100396,600
13 Oct 20232.85002.89002.80002.85002.8500618,800
12 Oct 20232.88002.89002.73002.76002.7600567,100
11 Oct 20232.90002.95502.84502.88002.8800399,100
10 Oct 20233.04003.04002.83002.86002.8600404,800
09 Oct 20233.03003.04002.92003.04003.0400434,200
06 Oct 20232.88002.99002.82002.98002.9800458,000
05 Oct 20232.89002.94002.80002.88002.8800379,300
04 Oct 20233.08003.08002.90002.91002.9100668,400
03 Oct 20232.99003.03002.92003.02003.0200826,900
02 Oct 20233.08003.08002.93002.96002.9600409,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...