Metalla Royalty & Streaming Ltd (MTA) Historical Stock Data
3.13 ↑0.03 (0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTA is down -0.45% a day on average. There have been 11 days where Metalla Royalty & Streaming Ltd closed green and 19 days where MTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.13 | 3.13 | ↑$0.00 (0.00%) | 3.10 | 3.22 | 358.47K |
| 2024-11-21 | 3.13 | 3.10 | ↓$0.03 (-0.96%) | 3.02 | 3.13 | 374.53K |
| 2024-11-20 | 3.07 | 3.08 | ↑$0.01 (0.33%) | 3.01 | 3.21 | 503.36K |
| 2024-11-19 | 3.12 | 3.09 | ↓$0.03 (-0.96%) | 3.04 | 3.12 | 268.85K |
| 2024-11-18 | 2.97 | 3.05 | ↑$0.08 (2.69%) | 2.96 | 3.09 | 378.43K |
| 2024-11-15 | 3.02 | 2.85 | ↓$0.17 (-5.63%) | 2.83 | 3.03 | 587.58K |
| 2024-11-14 | 2.99 | 3.07 | ↑$0.08 (2.68%) | 2.96 | 3.11 | 386.90K |
| 2024-11-13 | 3.15 | 3.00 | ↓$0.15 (-4.76%) | 3.00 | 3.18 | 372.57K |
| 2024-11-12 | 3.15 | 3.14 | ↓$0.01 (-0.32%) | 3.09 | 3.20 | 331.86K |
| 2024-11-11 | 3.23 | 3.22 | ↓$0.01 (-0.31%) | 3.16 | 3.30 | 499.08K |
| 2024-11-08 | 3.62 | 3.48 | ↓$0.14 (-3.87%) | 3.43 | 3.64 | 245.85K |
| 2024-11-07 | 3.53 | 3.68 | ↑$0.15 (4.25%) | 3.45 | 3.73 | 608.05K |
| 2024-11-06 | 3.37 | 3.44 | ↑$0.07 (2.08%) | 3.26 | 3.50 | 439.32K |
| 2024-11-05 | 3.46 | 3.52 | ↑$0.06 (1.73%) | 3.41 | 3.56 | 402.37K |
| 2024-11-04 | 3.52 | 3.46 | ↓$0.06 (-1.70%) | 3.45 | 3.56 | 254.20K |
| 2024-11-01 | 3.62 | 3.50 | ↓$0.12 (-3.31%) | 3.50 | 3.66 | 189.03K |
| 2024-10-31 | 3.65 | 3.58 | ↓$0.07 (-1.92%) | 3.48 | 3.70 | 376.21K |
| 2024-10-30 | 3.85 | 3.68 | ↓$0.17 (-4.42%) | 3.65 | 3.85 | 366.08K |
| 2024-10-29 | 3.79 | 3.83 | ↑$0.04 (1.06%) | 3.79 | 3.91 | 536.07K |
| 2024-10-28 | 3.85 | 3.79 | ↓$0.06 (-1.56%) | 3.75 | 3.85 | 139.40K |
| 2024-10-25 | 3.76 | 3.85 | ↑$0.09 (2.39%) | 3.73 | 3.94 | 535.81K |
| 2024-10-24 | 3.80 | 3.79 | ↓$0.01 (-0.26%) | 3.60 | 3.81 | 468.16K |
| 2024-10-23 | 3.90 | 3.76 | ↓$0.14 (-3.59%) | 3.66 | 3.90 | 530.23K |
| 2024-10-22 | 4.02 | 3.92 | ↓$0.10 (-2.49%) | 3.84 | 4.08 | 691.02K |
| 2024-10-21 | 3.98 | 3.94 | ↓$0.04 (-1.01%) | 3.72 | 3.98 | 614.08K |
| 2024-10-18 | 3.61 | 3.87 | ↑$0.26 (7.20%) | 3.60 | 3.95 | 754.47K |
| 2024-10-17 | 3.58 | 3.55 | ↓$0.03 (-0.84%) | 3.53 | 3.60 | 147.18K |
| 2024-10-16 | 3.63 | 3.58 | ↓$0.05 (-1.38%) | 3.54 | 3.68 | 310.14K |
| 2024-10-15 | 3.52 | 3.60 | ↑$0.08 (2.27%) | 3.52 | 3.62 | 201.71K |
| 2024-10-14 | 3.55 | 3.52 | ↓$0.03 (-0.85%) | 3.43 | 3.60 | 268.87K |
Create an account or log in to view more rows.
$MTA let’s ride
$MTA taking off soon
$MTA beauty. Bag secured
$MTA Reinvest your dividends
$MTA Take it Bears !
$MTA out of the way
$MTA id rather have a dip then rip than a gap and crap
$MTA Silly Bears tricks are for kids
$MTA Who else bought the dip on Friday?
$MTA lmao wtf was that