NYSE:MTA
Metalla Royalty & Streaming Ltd. Stock Price (Quote)
$3.14
-0.0400 (-1.26%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.92 | $3.51 | Monday, 29th Apr 2024 MTA stock ended at $3.14. This is 1.26% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.73% from a day low at $3.12 to a day high of $3.20. |
| 90 days | $2.32 | $3.51 | |
| 52 weeks | $2.32 | $5.42 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $3.17 | $3.20 | $3.12 | $3.14 | 234 211 |
| Apr 26, 2024 | $3.08 | $3.18 | $3.05 | $3.18 | 375 266 |
| Apr 25, 2024 | $2.99 | $3.12 | $2.92 | $3.05 | 650 499 |
| Apr 24, 2024 | $3.01 | $3.07 | $2.99 | $3.03 | 233 999 |
| Apr 23, 2024 | $2.96 | $3.14 | $2.95 | $3.05 | 384 415 |
| Apr 22, 2024 | $3.14 | $3.14 | $2.95 | $3.00 | 795 270 |
| Apr 19, 2024 | $3.18 | $3.28 | $3.15 | $3.15 | 329 406 |
| Apr 18, 2024 | $3.26 | $3.32 | $3.18 | $3.21 | 300 624 |
| Apr 17, 2024 | $3.22 | $3.32 | $3.19 | $3.23 | 286 343 |
| Apr 16, 2024 | $3.15 | $3.24 | $3.15 | $3.21 | 358 491 |
| Apr 15, 2024 | $3.25 | $3.25 | $3.07 | $3.19 | 741 161 |
| Apr 12, 2024 | $3.33 | $3.50 | $3.14 | $3.23 | 1 356 248 |
| Apr 11, 2024 | $3.27 | $3.27 | $3.17 | $3.24 | 272 356 |
| Apr 10, 2024 | $3.23 | $3.28 | $3.16 | $3.23 | 467 005 |
| Apr 09, 2024 | $3.36 | $3.46 | $3.26 | $3.29 | 470 998 |
| Apr 08, 2024 | $3.40 | $3.47 | $3.23 | $3.34 | 651 588 |
| Apr 05, 2024 | $3.25 | $3.48 | $3.19 | $3.36 | 691 789 |
| Apr 04, 2024 | $3.44 | $3.46 | $3.25 | $3.29 | 561 610 |
| Apr 03, 2024 | $3.23 | $3.51 | $3.23 | $3.45 | 772 640 |
| Apr 02, 2024 | $3.27 | $3.27 | $3.15 | $3.21 | 536 697 |
| Apr 01, 2024 | $3.20 | $3.28 | $3.12 | $3.21 | 630 156 |
| Mar 28, 2024 | $3.08 | $3.18 | $3.02 | $3.11 | 367 543 |
| Mar 27, 2024 | $2.96 | $3.04 | $2.96 | $3.04 | 174 486 |
| Mar 26, 2024 | $3.01 | $3.02 | $2.92 | $2.94 | 161 435 |
| Mar 25, 2024 | $2.96 | $3.06 | $2.93 | $2.94 | 206 542 |
