MTA

Metalla Royalty & Stream... Historical Data

MTA Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 4.90 -0.06 -1.21% 4.81 4.90 4.6825 108,562
Aug 04 2022 4.96 0.31 6.67% 4.82 5.04 4.67 152,090
Aug 03 2022 4.65 -0.15 -3.13% 4.83 4.90 4.61 136,160
Aug 02 2022 4.80 -0.23 -4.57% 5.02 5.09 4.76 111,776
Aug 01 2022 5.03 0.17 3.5% 4.97 5.0836 4.9001 105,331
Jul 29 2022 4.86 -0.21 -4.14% 5.10 5.10 4.785 192,464
Jul 28 2022 5.07 0.10 2.01% 5.22 5.28 4.98 193,728
Jul 27 2022 4.97 0.29 6.2% 4.70 4.97 4.65 89,159
Jul 26 2022 4.68 0.11 2.41% 4.57 4.74 4.47 95,959
Jul 25 2022 4.57 0.03 0.66% 4.55 4.59 4.45 87,037
Jul 22 2022 4.54 -0.09 -1.94% 4.70 4.96 4.50 237,239
Jul 21 2022 4.63 0.38 8.94% 4.33 4.64 4.26 202,097
Jul 20 2022 4.25 -0.15 -3.41% 4.36 4.4893 4.21 155,056
Jul 19 2022 4.40 -0.02 -0.45% 4.50 4.565 4.38 99,151
Jul 18 2022 4.42 -0.07 -1.56% 4.53 4.73 4.39 122,027
Jul 15 2022 4.49 -0.01 -0.22% 4.50 4.57 4.35 127,543
Jul 14 2022 4.50 -0.21 -4.46% 4.51 4.6199 4.40 163,403
Jul 13 2022 4.71 0.23 5.13% 4.40 4.84 4.395 115,116
Jul 12 2022 4.48 -0.03 -0.67% 4.49 4.62 4.38 101,474
Jul 11 2022 4.51 -0.11 -2.38% 4.50 4.67 4.49 66,636
Jul 08 2022 4.62 0.01 0.22% 4.59 4.70 4.4242 49,450
Jul 07 2022 4.61 0.14 3.13% 4.47 4.74 4.47 107,771
Jul 06 2022 4.47 -0.20 -4.28% 4.59 4.69 4.34 165,100
Jul 05 2022 4.67 -0.23 -4.69% 4.84 4.84 4.51 209,503
Jul 04 2022 4.90 0.00 +0.00% 4.71 5.00 4.6144 0
Jul 01 2022 4.90 0.07 1.45% 4.71 5.00 4.6144 108,788
Jun 30 2022 4.83 -0.14 -2.82% 4.85 4.94 4.6461 242,186
Jun 29 2022 4.97 0.03 0.61% 4.94 5.00 4.81 95,420
Jun 28 2022 4.94 -0.36 -6.79% 5.29 5.31 4.87 310,570
Jun 27 2022 5.30 0.06 1.15% 5.24 5.32 5.06 98,918
Jun 24 2022 5.24 0.18 3.56% 5.00 5.3372 4.98 130,171
Jun 23 2022 5.06 -0.12 -2.32% 5.18 5.2859 4.92 147,749
Jun 22 2022 5.18 -0.12 -2.26% 5.26 5.40 5.14 85,462
Jun 21 2022 5.30 0.20 3.92% 5.19 5.39 5.16 121,590
Jun 20 2022 5.10 0.00 +0.00% 5.33 5.39 5.10 0
Jun 17 2022 5.10 -0.35 -6.42% 5.33 5.39 5.10 240,391
Jun 16 2022 5.45 0.01 0.18% 5.54 5.54 5.1702 223,720
Jun 15 2022 5.44 0.25 4.82% 5.57 5.57 5.17 162,331
Jun 14 2022 5.19 -0.14 -2.63% 5.34 5.40 5.11 169,928
Jun 13 2022 5.33 -0.40 -6.98% 5.67 5.70 5.25 218,391
Jun 10 2022 5.73 0.26 4.75% 5.35 5.81 5.30 153,635
Jun 09 2022 5.47 -0.07 -1.26% 5.59 5.59 5.30 118,417
Jun 08 2022 5.54 -0.12 -2.12% 5.64 5.64 5.45 95,243
Jun 07 2022 5.66 -0.03 -0.53% 5.68 5.74 5.51 88,372
Jun 06 2022 5.69 -0.08 -1.39% 5.93 5.93 5.51 213,682
Jun 03 2022 5.77 -0.35 -5.72% 6.07 6.07 5.64 152,551
Jun 02 2022 6.12 0.70 12.92% 5.47 6.15 5.39 401,805
Jun 01 2022 5.42 -0.01 -0.18% 5.45 5.6052 5.34 98,649
May 31 2022 5.43 -0.22 -3.89% 5.65 5.69 5.31 121,317
May 30 2022 5.65 0.00 0.0% 5.65 5.65 5.65 0
May 27 2022 5.65 0.20 3.67% 5.54 5.66 5.45 118,780
May 26 2022 5.45 -0.03 -0.55% 5.47 5.56 5.37 132,498
May 25 2022 5.48 -0.13 -2.32% 5.51 5.58 5.29 111,288
May 24 2022 5.61 0.22 4.08% 5.39 5.61 5.3201 169,917
May 23 2022 5.39 -0.04 -0.74% 5.50 5.5484 5.2601 232,424
May 20 2022 5.43 -0.22 -3.89% 5.68 5.68 5.25 164,952
May 19 2022 5.65 0.25 4.63% 5.50 5.7173 5.45 182,906
May 18 2022 5.40 -0.23 -4.09% 5.65 5.68 5.31 162,846
May 17 2022 5.63 0.17 3.11% 5.56 5.76 5.52 272,936
May 16 2022 5.46 -0.29 -5.04% 5.76 5.80 5.35 323,773
May 13 2022 5.75 0.45 8.49% 5.45 5.85 5.4001 319,291
May 12 2022 5.30 0.34 6.85% 5.20 5.45 5.0301 476,315
May 11 2022 4.96 0.03 0.61% 4.95 5.21 4.935 221,850
May 10 2022 4.93 -0.24 -4.64% 5.20 5.33 4.70 429,545
May 09 2022 5.17 -0.28 -5.14% 5.40 5.4281 4.93 466,423


Your Recent History
AMEX
MTA
Metalla Ro..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now