Metalla Royalty Streaming

MTA
🏛️ canada →
9.26
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.91 8.91 8.60 8.73 0.0M
2021-12-30 8.88 9.13 8.87 8.87 0.0M
2021-12-29 9.24 9.24 8.80 8.95 0.0M
2021-12-24 9.15 9.35 9.15 9.35 0.0M
2021-12-23 9.44 9.56 9.25 9.25 0.0M
2021-12-22 9.16 9.37 9.15 9.37 0.0M
2021-12-21 9.20 9.42 9.15 9.30 0.0M
2021-12-20 8.59 9.20 8.47 9.17 0.0M
2021-12-17 8.48 8.93 8.42 8.42 0.0M
2021-12-16 8.37 8.60 8.24 8.55 0.0M
2021-12-15 8.24 8.24 7.74 8.15 0.1M
2021-12-14 8.35 8.36 8.11 8.11 0.0M
2021-12-13 8.75 8.75 8.25 8.43 0.0M
2021-12-10 8.92 8.92 8.58 8.58 0.0M
2021-12-09 8.89 8.90 8.68 8.68 0.0M
2021-12-08 9.20 9.20 8.94 8.96 0.0M
2021-12-07 8.99 9.40 8.99 9.23 0.0M
2021-12-06 8.79 8.98 8.56 8.88 0.0M
2021-12-03 8.88 8.88 8.50 8.80 0.0M
2021-12-02 9.21 9.21 8.57 8.80 0.0M
2021-12-01 9.32 9.56 8.89 8.89 0.0M
2021-11-30 9.37 9.65 9.03 9.27 0.0M
2021-11-29 9.40 9.40 9.12 9.18 0.0M
2021-11-26 9.49 9.70 9.14 9.19 0.0M
2021-11-25 9.51 9.70 9.49 9.49 0.0M
2021-11-24 9.60 9.82 9.49 9.73 0.0M
2021-11-23 9.82 9.82 9.39 9.60 0.0M
2021-11-22 9.88 9.97 9.59 9.70 0.0M
2021-11-19 10.29 10.44 9.98 10.02 0.0M
2021-11-18 10.65 10.65 10.20 10.25 0.0M
2021-11-17 10.17 10.69 10.10 10.65 0.0M
2021-11-16 10.61 10.62 9.98 9.98 0.0M
2021-11-15 10.79 10.79 10.20 10.31 0.0M
2021-11-12 10.35 10.63 10.35 10.54 0.0M
2021-11-11 9.71 10.40 9.70 10.35 0.0M
2021-11-10 9.66 9.91 9.41 9.41 0.1M
2021-11-09 9.46 9.70 9.30 9.63 0.0M
2021-11-08 9.70 9.70 9.43 9.47 0.0M
2021-11-05 9.28 9.68 9.15 9.68 0.0M
2021-11-04 9.26 9.45 9.15 9.16 0.0M
2021-11-03 9.27 9.36 9.15 9.15 0.0M
2021-11-02 9.31 9.40 9.19 9.28 0.0M
2021-11-01 9.23 9.45 9.23 9.31 0.0M
2021-10-29 9.52 9.52 9.28 9.40 0.0M
2021-10-28 9.50 9.60 9.37 9.49 0.0M
2021-10-27 9.43 9.55 9.27 9.45 0.0M
2021-10-26 9.72 9.90 9.37 9.43 0.0M
2021-10-25 9.40 9.94 9.29 9.86 0.0M
2021-10-22 9.35 9.80 9.26 9.42 0.0M
2021-10-21 9.11 9.29 9.06 9.23 0.0M
2021-10-20 9.50 9.50 9.17 9.23 0.0M
2021-10-19 9.50 9.59 9.31 9.46 0.0M
2021-10-18 9.68 9.70 9.36 9.41 0.0M
2021-10-15 9.29 9.70 9.16 9.65 0.0M
2021-10-14 9.50 9.52 9.20 9.29 0.0M
2021-10-13 9.01 9.80 9.01 9.42 0.1M
2021-10-12 8.86 9.16 8.85 9.16 0.1M
2021-10-08 8.93 9.00 8.71 8.85 0.0M
2021-10-07 8.71 8.92 8.71 8.74 0.0M
2021-10-06 8.79 8.79 8.64 8.76 0.0M
2021-10-05 8.94 8.94 8.57 8.80 0.0M
2021-10-04 8.74 8.95 8.54 8.94 0.0M
2021-10-01 8.69 8.69 8.56 8.62 0.0M
2021-09-30 8.44 8.80 8.44 8.67 0.0M
2021-09-29 8.66 8.90 8.33 8.41 0.0M
2021-09-28 8.53 8.74 8.53 8.74 0.0M
2021-09-27 8.55 8.83 8.55 8.61 0.0M
2021-09-24 8.85 8.85 8.55 8.61 0.0M
2021-09-23 8.91 8.91 8.61 8.83 0.0M
2021-09-22 9.24 9.24 8.91 8.94 0.0M
2021-09-21 9.18 9.34 8.99 9.03 0.0M
2021-09-20 8.77 9.25 8.77 9.00 0.0M
2021-09-17 9.00 9.43 9.00 9.43 0.0M
2021-09-16 9.45 9.57 9.25 9.40 0.1M
2021-09-15 9.60 9.72 9.20 9.42 0.0M
2021-09-14 9.45 9.70 9.34 9.50 0.0M
2021-09-13 8.70 9.52 8.66 9.50 0.1M
2021-09-10 9.17 9.17 8.71 8.77 0.1M
2021-09-09 9.50 9.50 9.20 9.20 0.0M
2021-09-08 9.59 9.69 9.47 9.50 0.0M
2021-09-07 9.85 9.90 9.50 9.68 0.0M
2021-09-03 9.50 10.10 9.41 9.78 0.1M
2021-09-02 9.49 9.50 9.24 9.31 0.0M
2021-09-01 9.46 9.52 9.26 9.40 0.0M
2021-08-31 9.62 9.62 9.41 9.45 0.0M
2021-08-30 9.99 9.99 9.45 9.67 0.0M
2021-08-27 9.16 9.76 9.10 9.59 0.0M
2021-08-26 9.16 9.21 9.03 9.04 0.0M
2021-08-25 9.30 9.30 9.04 9.05 0.0M
2021-08-24 9.70 9.70 9.29 9.29 0.0M
2021-08-23 9.11 9.80 9.11 9.63 0.0M
2021-08-20 9.24 9.32 9.05 9.05 0.0M
2021-08-19 9.50 9.50 8.99 9.13 0.0M
2021-08-18 9.49 9.50 9.10 9.31 0.0M
2021-08-17 9.70 9.71 9.25 9.29 0.0M
2021-08-16 9.87 9.87 9.50 9.52 0.0M
2021-08-13 9.90 10.22 9.66 9.72 0.0M
2021-08-12 10.36 10.36 9.71 9.77 0.0M
2021-08-11 9.65 10.30 9.65 10.24 0.0M
2021-08-10 9.83 9.95 9.66 9.66 0.0M
2021-08-09 9.93 10.00 9.74 9.75 0.0M
2021-08-06 10.01 10.10 9.77 10.03 0.0M
2021-08-05 10.24 10.24 9.85 10.14 0.0M
2021-08-04 10.20 10.30 9.97 9.98 0.0M
2021-08-03 10.20 10.20 10.06 10.13 0.0M
2021-07-30 10.05 10.25 9.97 10.20 0.0M
2021-07-29 10.25 10.44 9.96 10.11 0.0M
2021-07-28 10.10 10.15 9.79 10.04 0.0M
2021-07-27 9.94 10.10 9.58 10.10 0.0M
2021-07-26 9.68 10.08 9.68 9.84 0.0M
2021-07-23 9.66 9.89 9.66 9.67 0.0M
2021-07-22 9.51 10.21 9.51 9.94 0.0M
2021-07-21 9.41 10.22 9.41 10.11 0.0M
2021-07-20 9.81 10.05 9.44 9.50 0.0M
2021-07-19 10.13 10.13 9.66 9.80 0.0M
2021-07-16 10.40 10.45 9.96 10.04 0.0M
2021-07-15 10.56 10.67 10.46 10.49 0.0M
2021-07-14 10.83 10.83 10.55 10.59 0.0M
2021-07-13 10.66 11.02 10.66 10.72 0.0M
2021-07-12 10.76 10.91 10.47 10.91 0.0M
2021-07-09 10.26 10.66 10.26 10.62 0.0M
2021-07-08 10.81 10.87 10.34 10.36 0.0M
2021-07-07 11.25 11.25 10.64 11.00 0.0M
2021-07-06 11.25 11.25 10.82 11.00 0.0M
2021-07-05 11.18 11.18 10.88 10.88 0.0M
2021-07-02 11.00 11.12 10.91 11.01 0.0M
2021-06-30 10.69 10.77 10.39 10.65 0.3M
2021-06-29 10.79 10.91 10.60 10.67 0.0M
2021-06-28 11.24 11.24 10.85 10.86 0.0M
2021-06-25 11.13 11.25 10.94 11.04 0.1M
2021-06-24 11.46 11.48 11.14 11.14 0.0M
2021-06-23 11.51 11.96 11.43 11.43 0.0M
2021-06-22 11.81 11.90 11.48 11.51 0.0M
2021-06-21 12.50 12.50 11.80 11.83 0.0M
2021-06-18 12.60 12.98 12.19 12.19 0.1M
2021-06-17 12.11 12.60 12.11 12.49 0.1M
2021-06-16 12.48 12.85 12.37 12.60 0.0M
2021-06-15 12.64 12.64 12.24 12.40 0.0M
2021-06-14 12.90 13.00 12.53 12.55 0.0M
2021-06-11 12.48 12.77 12.36 12.74 0.0M
2021-06-10 12.09 12.48 11.95 12.42 0.0M
2021-06-09 12.29 12.30 12.02 12.14 0.0M
2021-06-08 12.46 12.46 12.16 12.16 0.0M
2021-06-07 12.21 12.49 12.21 12.47 0.0M
2021-06-04 12.42 12.65 12.33 12.33 0.0M
2021-06-03 12.70 12.70 12.30 12.42 0.0M
2021-06-02 13.16 13.16 12.73 12.76 0.0M
2021-06-01 13.00 13.14 12.72 12.79 0.0M
2021-05-31 13.00 13.00 12.64 12.75 0.0M
2021-05-28 12.84 13.00 12.66 13.00 0.0M
2021-05-27 12.35 12.84 12.24 12.80 0.0M
2021-05-26 12.60 12.68 12.30 12.40 0.0M
2021-05-25 12.56 12.70 12.50 12.50 0.0M
2021-05-21 12.41 12.60 12.25 12.56 0.0M
2021-05-20 12.40 12.75 12.35 12.45 0.0M
2021-05-19 12.50 12.77 12.30 12.65 0.1M
2021-05-18 13.00 13.00 12.54 12.54 0.0M
2021-05-17 11.98 13.21 11.85 13.20 0.1M
2021-05-14 11.45 11.72 11.45 11.72 0.0M
2021-05-13 11.46 11.70 11.38 11.46 0.0M
2021-05-12 11.88 11.88 11.45 11.48 0.0M
2021-05-11 11.26 11.92 11.26 11.83 0.1M
2021-05-10 11.84 11.85 11.48 11.48 0.0M
2021-05-07 11.50 11.69 11.40 11.66 0.0M
2021-05-06 11.90 11.90 11.20 11.55 0.0M
2021-05-05 11.17 11.28 10.85 11.24 0.0M
2021-05-04 11.80 12.10 11.08 11.16 0.0M
2021-05-03 11.59 12.00 11.59 11.88 0.0M
2021-04-30 11.90 12.05 11.66 11.66 0.0M
2021-04-29 11.82 12.00 11.69 11.92 0.0M
2021-04-28 11.50 12.16 11.50 12.08 0.0M
2021-04-27 12.10 12.12 11.72 11.73 0.0M
2021-04-26 11.80 12.20 11.69 12.02 0.0M
2021-04-23 12.00 12.00 11.54 11.60 0.0M
2021-04-22 12.48 12.48 11.51 11.78 0.0M
2021-04-21 11.72 12.26 11.62 12.21 0.0M
2021-04-20 11.12 11.64 11.12 11.64 0.0M
2021-04-19 11.55 11.55 11.00 11.08 0.0M
2021-04-16 11.19 11.40 10.99 11.05 0.0M
2021-04-15 10.89 11.23 10.89 11.11 0.0M
2021-04-14 11.27 11.27 10.85 10.85 0.0M
2021-04-13 11.00 11.30 10.97 10.97 0.0M
2021-04-12 11.60 11.72 10.90 10.95 0.0M
2021-04-09 11.50 11.84 11.43 11.66 0.0M
2021-04-08 11.60 11.94 11.42 11.67 0.0M
2021-04-07 11.88 11.88 11.58 11.60 0.0M
2021-04-06 11.45 11.99 11.45 11.70 0.0M
2021-04-05 11.71 11.75 11.41 11.48 0.0M
2021-04-01 11.22 11.75 11.22 11.49 0.0M
2021-03-31 10.56 11.30 10.56 11.23 0.0M
2021-03-30 10.41 10.60 10.30 10.45 0.0M
2021-03-29 11.00 11.00 10.50 10.64 0.0M
2021-03-26 10.81 10.95 10.65 10.81 0.0M
2021-03-25 10.78 10.90 10.40 10.46 0.0M
2021-03-24 10.99 11.16 10.62 10.62 0.0M
2021-03-23 11.49 11.50 10.92 10.93 0.1M
2021-03-22 12.00 12.00 11.28 11.31 0.0M
2021-03-19 11.40 11.72 11.18 11.57 0.0M
2021-03-18 11.91 11.91 11.30 11.34 0.0M
2021-03-17 11.70 12.14 11.40 11.91 0.0M
2021-03-16 12.29 12.29 11.74 11.97 0.0M
2021-03-15 12.60 12.78 12.25 12.25 0.0M
2021-03-12 12.01 12.50 11.65 12.50 0.1M
2021-03-11 12.61 12.63 12.04 12.10 0.0M
2021-03-10 12.15 12.62 11.88 12.61 0.1M
2021-03-09 11.60 12.18 11.41 11.97 0.1M
2021-03-08 10.89 11.42 10.71 10.87 0.1M
2021-03-05 10.67 10.76 10.20 10.67 0.0M
2021-03-04 10.91 10.92 10.27 10.65 0.1M
2021-03-03 10.83 11.07 10.50 10.86 0.1M
2021-03-02 11.15 11.40 10.79 11.31 0.0M
2021-03-01 11.10 11.54 10.49 10.61 0.1M
2021-02-26 10.49 11.10 10.23 10.96 0.1M
2021-02-25 11.50 11.87 10.78 11.00 0.1M
2021-02-24 12.40 12.45 11.67 11.71 0.1M
2021-02-23 12.30 12.30 11.60 11.88 0.1M
2021-02-22 12.24 12.35 11.99 12.29 0.1M
2021-02-19 12.07 12.20 11.63 12.02 0.1M
2021-02-18 12.20 12.54 12.05 12.08 0.0M
2021-02-17 12.41 12.41 11.98 12.16 0.0M
2021-02-16 12.90 12.91 12.36 12.61 0.0M
2021-02-12 12.58 13.10 12.58 12.76 0.0M
2021-02-11 13.92 13.92 12.60 12.73 0.1M
2021-02-10 13.22 13.30 12.45 12.56 0.1M
2021-02-09 13.98 13.98 13.00 13.22 0.0M
2021-02-08 13.48 13.75 13.37 13.46 0.1M
2021-02-05 13.06 13.38 12.99 13.12 0.0M
2021-02-04 13.00 13.14 12.50 12.99 0.0M
2021-02-03 13.23 13.70 13.01 13.10 0.0M
2021-02-02 13.76 13.76 12.92 13.15 0.1M
2021-02-01 14.80 14.94 13.78 14.13 0.1M
2021-01-29 13.80 14.08 13.30 13.85 0.1M
2021-01-28 13.50 13.65 12.50 13.13 0.0M
2021-01-27 13.50 13.60 11.95 12.29 0.1M
2021-01-26 14.50 14.50 13.01 13.10 0.1M
2021-01-25 14.57 14.89 13.80 14.39 0.0M
2021-01-22 14.65 15.19 14.58 14.73 0.0M
2021-01-21 15.41 15.43 14.66 15.00 0.0M
2021-01-20 15.54 15.78 15.21 15.41 0.1M
2021-01-19 16.00 16.17 15.35 15.41 0.1M
2021-01-18 15.48 15.95 15.48 15.75 0.0M
2021-01-15 16.28 16.54 15.50 15.50 0.1M
2021-01-14 15.40 16.67 15.40 16.42 0.1M
2021-01-13 15.36 15.67 15.25 15.25 0.0M
2021-01-12 14.80 15.18 14.50 15.10 0.0M
2021-01-11 15.25 15.26 14.30 14.83 0.0M
2021-01-08 15.82 16.00 14.75 15.27 0.1M
2021-01-07 16.01 16.67 16.00 16.43 0.0M
2021-01-06 16.55 16.60 15.74 16.38 0.1M
2021-01-05 16.21 16.87 16.00 16.54 0.1M
2021-01-04 16.32 16.75 15.81 16.02 0.1M