Get the Stockscreener App
2.85
0.70%
-0.02
After Hours:
2.82
-0.03
-1.05%
Metalla Royalty and Streaming Ltd Stock (MTA) Price History
The historical daily chart and data for Metalla Royalty and Streaming Ltd stock (MTA), adjusted for splits and dividends, show that the latest closing stock price as of May 02, 2024, is $2.85.
- Metalla Royalty and Streaming Ltd all-time high stock price is $27.00, occurred on July 06, 2015.
- The lowest Metalla Royalty and Streaming Ltd stock price recorded was $0.015 on August 10, 2015. Since then, Metalla Royalty and Streaming Ltd's stock price has risen over 18,900% to $2.85 now.
- The 52-week high stock price for MTA is $5.42, representing a 90.18% increase from the current share price, occurred on May 04, 2023.
- The 52-week low stock price for MTA is $2.32, indicating a -18.60% decrease from the current share price, occurred on February 26, 2024.
- The closing price of Metalla Royalty and Streaming Ltd (MTA) stock in the beginning of 2023 was $6.93. The stock closed the year at $4.91, a loss of over -29.15% for the year.
The table below shows more information about MTA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $2.92 | $2.81 | $0.115 | 586,856.0 | -0.70% |
| May 01, 2024 | $3.03 | $2.81 | $0.2247 | 1,029,058.0 | -3.04% |
| Apr 30, 2024 | $3.09 | $2.93 | $0.1603 | 341,299.0 | -5.73% |
| Apr 29, 2024 | $3.20 | $3.12 | $0.085 | 234,211.0 | -1.26% |
| Apr 26, 2024 | $3.18 | $3.04 | $0.135 | 375,866.0 | +4.26% |
| Apr 25, 2024 | $3.12 | $2.92 | $0.20 | 650,635.0 | +0.66% |
| Apr 24, 2024 | $3.07 | $2.99 | $0.0797 | 234,073.0 | -0.66% |
| Apr 23, 2024 | $3.14 | $2.95 | $0.19 | 384,415.0 | +1.67% |
| Apr 22, 2024 | $3.14 | $2.95 | $0.19 | 795,723.0 | -4.76% |
| Apr 19, 2024 | $3.27 | $3.15 | $0.125 | 329,409.0 | -1.87% |
| Apr 18, 2024 | $3.32 | $3.18 | $0.14 | 300,970.0 | -0.62% |
| Apr 17, 2024 | $3.32 | $3.19 | $0.13 | 286,594.0 | +0.62% |
| Apr 16, 2024 | $3.24 | $3.15 | $0.09 | 358,858.0 | +0.63% |
| Apr 15, 2024 | $3.32 | $3.07 | $0.25 | 741,462.0 | -1.24% |
| Apr 12, 2024 | $3.50 | $3.14 | $0.355 | 1,364,929.0 | -0.31% |
| Apr 11, 2024 | $3.28 | $3.17 | $0.1099 | 273,506.0 | +0.31% |
| Apr 10, 2024 | $3.27 | $3.16 | $0.115 | 467,257.0 | -1.82% |
| Apr 09, 2024 | $3.46 | $3.26 | $0.20 | 471,198.0 | -0.60% |
| Apr 08, 2024 | $3.47 | $3.23 | $0.24 | 637,138.0 | -1.49% |
| Apr 05, 2024 | $3.48 | $3.19 | $0.29 | 696,948.0 | +2.13% |
| Apr 04, 2024 | $3.46 | $3.25 | $0.2127 | 563,634.0 | -4.64% |
| Apr 03, 2024 | $3.50 | $3.23 | $0.2793 | 772,990.0 | +7.48% |
| Apr 02, 2024 | $3.27 | $3.15 | $0.12 | 537,333.0 | +0.00% |
Metalla Royalty and Streaming Ltd Stock (MTA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Metalla Royalty and Streaming Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Metalla Royalty and Streaming Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Metalla Royalty and Streaming Ltd Stock (MTA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.03 | $2.81 | $0.2247 | 2,202,770.0 | -3.72% |
| Apr, 2024 | $3.50 | $2.92 | $0.585 | 11,448,904.0 | -4.82% |
| Mar, 2024 | $3.19 | $2.34 | $0.845 | 10,181,689.0 | +29.58% |
| Feb, 2024 | $3.02 | $2.32 | $0.699 | 8,378,732.0 | -14.29% |
| Jan, 2024 | $3.25 | $2.75 | $0.50 | 8,464,997.0 | -9.09% |
Metalla Royalty and Streaming Ltd Stock (MTA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.65 | $3.01 | $0.64 | 9,746,177.0 | -4.05% |
| Nov, 2023 | $3.37 | $2.58 | $0.784 | 7,098,658.0 | +15.47% |
| Oct, 2023 | $3.08 | $2.70 | $0.38 | 9,405,953.0 | -9.15% |
| Sep, 2023 | $4.29 | $2.97 | $1.32 | 8,726,321.0 | -27.66% |
| Aug, 2023 | $4.70 | $4.02 | $0.68 | 2,112,003.0 | -8.64% |
| Jul, 2023 | $4.87 | $4.15 | $0.72 | 2,662,812.0 | +6.68% |
| Jun, 2023 | $4.54 | $4.09 | $0.45 | 3,830,108.0 | +1.64% |
| May, 2023 | $5.42 | $4.08 | $1.34 | 2,861,098.0 | -14.08% |
| Apr, 2023 | $5.89 | $4.81 | $1.08 | 3,808,810.0 | -11.09% |
| Mar, 2023 | $5.71 | $4.37 | $1.34 | 4,328,653.0 | +24.22% |
| Feb, 2023 | $5.24 | $4.29 | $0.9481 | 2,361,060.0 | -8.72% |
| Jan, 2023 | $5.49 | $4.83 | $0.66 | 3,089,252.0 | +0.41% |
Metalla Royalty and Streaming Ltd Stock (MTA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.89 | $4.81 | $1.08 | 4,227,252.0 | -10.73% |
| Nov, 2022 | $5.58 | $4.32 | $1.26 | 3,061,303.0 | +19.83% |
| Oct, 2022 | $5.05 | $3.70 | $1.35 | 3,984,407.0 | +18.30% |
| Sep, 2022 | $4.35 | $3.42 | $0.93 | 3,619,047.0 | -6.05% |
| Aug, 2022 | $5.10 | $4.02 | $1.08 | 3,227,304.0 | -15.02% |
| Jul, 2022 | $5.28 | $4.21 | $1.07 | 2,664,702.0 | +0.62% |
| Jun, 2022 | $6.15 | $4.65 | $1.50 | 3,584,370.0 | -11.05% |
| May, 2022 | $6.17 | $4.70 | $1.47 | 5,136,402.0 | -5.89% |
| Apr, 2022 | $7.39 | $5.46 | $1.93 | 4,901,111.0 | -18.39% |
| Mar, 2022 | $8.12 | $6.80 | $1.32 | 6,469,160.0 | +2.76% |
| Feb, 2022 | $7.45 | $6.13 | $1.32 | 3,707,423.0 | +8.52% |
| Jan, 2022 | $7.60 | $6.11 | $1.49 | 3,596,376.0 | -8.51% |
2.47%
0.52%
Cap:
|
Volume (24h):