7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,416.78

+652.64

+0.85%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

TSXV - Delayed Quote CAD

Metalla Royalty & Streaming Ltd. (MTA.V)

10.01 -0.81 (-7.49%)

At close: October 30 at 3:59:59 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	10.35	10.47	9.96	10.01	10.01	53,200
Oct 29, 2026	10.61	10.82	10.48	10.82	10.82	6,500
Oct 28, 2026	10.83	10.96	10.66	10.96	10.96	5,400
Oct 27, 2026	10.24	10.94	10.24	10.94	10.94	7,100
Oct 26, 2026	10.16	10.43	9.95	10.43	10.43	13,600
Oct 23, 2026	10.37	10.38	10.04	10.15	10.15	14,800
Oct 22, 2026	10.72	10.86	10.35	10.35	10.35	21,500
Oct 21, 2026	10.97	11.12	10.81	11.06	11.06	11,300
Oct 20, 2026	11.01	11.24	10.80	10.80	10.80	9,300
Oct 19, 2026	11.49	11.49	11.12	11.14	11.14	9,200
Oct 16, 2026	11.37	11.65	11.28	11.55	11.55	22,200
Oct 15, 2026	11.06	11.54	10.95	11.54	11.54	14,000
Oct 14, 2026	11.73	11.73	10.99	11.25	11.25	29,900
Oct 13, 2026	12.39	12.39	11.78	11.84	11.84	31,300
Oct 9, 2026	12.29	12.76	12.29	12.52	12.52	26,300
Oct 8, 2026	12.34	12.46	12.05	12.08	12.08	10,400
Oct 7, 2026	12.63	12.63	12.24	12.40	12.40	24,200
Oct 6, 2026	13.26	13.40	13.04	13.04	13.04	6,100
Oct 5, 2026	13.09	13.30	12.90	13.24	13.24	15,000
Oct 2, 2026	13.26	13.43	13.07	13.07	13.07	18,900
Oct 1, 2026	13.37	13.44	13.16	13.18	13.18	9,600
Sep 30, 2026	13.70	13.70	13.26	13.44	13.44	12,200
Sep 29, 2026	13.55	13.70	13.45	13.55	13.55	25,500
Sep 28, 2026	13.78	13.83	13.54	13.60	13.60	27,300
Sep 25, 2026	14.34	14.45	14.17	14.27	14.27	10,800
Sep 24, 2026	14.07	14.60	14.07	14.60	14.60	24,600
Sep 23, 2026	14.60	14.60	14.08	14.27	14.27	18,300
Sep 22, 2026	14.11	14.67	14.11	14.61	14.61	19,400
Sep 21, 2026	14.20	14.31	14.09	14.25	14.25	11,400
Sep 18, 2026	14.16	14.23	13.78	14.23	14.23	19,400
Sep 17, 2026	13.70	14.08	13.70	13.86	13.86	40,000
Sep 16, 2026	13.70	13.75	13.20	13.52	13.52	49,600
Sep 15, 2026	13.50	13.73	13.29	13.57	13.57	23,600
Sep 14, 2026	13.76	14.07	13.45	13.66	13.66	44,000
Sep 11, 2026	14.02	14.52	14.02	14.18	14.18	15,100
Sep 10, 2026	14.23	14.23	13.76	13.83	13.83	11,400
Sep 9, 2026	13.90	14.38	13.90	14.23	14.23	9,000
Sep 8, 2026	14.04	14.36	14.03	14.18	14.18	13,800
Sep 4, 2026	13.86	14.29	13.86	14.26	14.26	5,800
Sep 3, 2026	15.10	15.11	14.28	14.32	14.32	24,400
Sep 2, 2026	13.80	14.80	13.80	14.78	14.78	31,000
Sep 1, 2026	14.11	14.18	13.56	13.66	13.66	37,400
Aug 31, 2026	14.50	14.61	14.21	14.61	14.61	17,200
Aug 28, 2026	15.47	15.47	14.49	14.69	14.69	30,500
Aug 27, 2026	14.97	15.40	14.97	15.24	15.24	50,200
Aug 26, 2026	15.46	15.51	14.99	15.04	15.04	37,300
Aug 25, 2026	15.25	16.03	15.25	15.80	15.80	59,600
Aug 24, 2026	15.32	15.68	15.26	15.68	15.68	124,500
Aug 21, 2026	15.49	15.75	15.26	15.26	15.26	69,500
Aug 20, 2026	14.95	15.54	14.95	15.32	15.32	105,300
Aug 19, 2026	13.75	15.25	13.75	15.02	15.02	191,700
Aug 18, 2026	13.54	13.74	13.38	13.57	13.57	59,600
Aug 17, 2026	13.68	14.09	13.68	13.92	13.92	68,600
Aug 14, 2026	12.66	13.80	12.66	13.62	13.62	75,400
Aug 13, 2026	12.80	12.89	12.53	12.63	12.63	17,800
Aug 12, 2026	12.87	12.93	12.32	12.72	12.72	21,400
Aug 11, 2026	12.50	12.86	12.50	12.77	12.77	34,000
Aug 10, 2026	12.25	12.51	12.04	12.50	12.50	51,900
Aug 7, 2026	12.02	12.47	11.92	12.17	12.17	33,700
Aug 6, 2026	11.66	11.95	11.54	11.75	11.75	37,500
Aug 5, 2026	11.34	11.81	11.34	11.80	11.80	33,700
Aug 4, 2026	10.73	11.22	10.73	11.06	11.06	25,100
Jul 31, 2026	10.49	10.49	10.25	10.33	10.33	8,800
Jul 30, 2026	10.32	10.70	10.12	10.54	10.54	14,300
Jul 29, 2026	10.31	10.59	10.11	10.59	10.59	4,100
Jul 28, 2026	10.30	10.58	10.30	10.41	10.41	4,700
Jul 27, 2026	10.66	10.98	10.65	10.81	10.81	10,600
Jul 24, 2026	10.82	10.90	10.56	10.66	10.66	12,600
Jul 23, 2026	10.94	10.94	10.55	10.82	10.82	8,500
Jul 22, 2026	10.75	11.22	10.75	10.95	10.95	18,500
Jul 21, 2026	10.47	10.74	10.35	10.60	10.60	12,700
Jul 20, 2026	10.14	10.24	10.10	10.19	10.19	6,400
Jul 17, 2026	10.09	10.36	10.02	10.23	10.23	10,900
Jul 16, 2026	9.98	10.18	9.92	10.18	10.18	7,900
Jul 15, 2026	10.39	10.67	10.14	10.40	10.40	11,800
Jul 14, 2026	9.99	10.52	9.99	10.29	10.29	20,500
Jul 13, 2026	9.91	10.01	9.79	9.99	9.99	12,000
Jul 10, 2026	9.75	10.16	9.75	10.11	10.11	9,500
Jul 9, 2026	9.52	10.00	9.52	9.92	9.92	15,600
Jul 8, 2026	9.56	9.64	9.10	9.50	9.50	12,800
Jul 7, 2026	10.26	10.26	9.58	9.68	9.68	23,800
Jul 6, 2026	10.88	10.90	10.52	10.52	10.52	8,400
Jul 3, 2026	10.63	10.71	10.32	10.70	10.70	11,200
Jul 2, 2026	10.77	11.00	10.64	10.64	10.64	7,700
Jun 30, 2026	10.60	10.88	10.56	10.79	10.79	16,200
Jun 29, 2026	10.45	10.72	10.39	10.72	10.72	10,100
Jun 26, 2026	9.72	10.57	9.72	10.57	10.57	22,300
Jun 25, 2026	9.39	9.89	9.39	9.79	9.79	7,900
Jun 24, 2026	9.73	9.73	9.23	9.42	9.42	17,700
Jun 23, 2026	10.18	10.18	9.83	9.98	9.98	9,200
Jun 22, 2026	10.00	10.32	10.00	10.32	10.32	36,700
Jun 19, 2026	9.99	10.00	9.69	9.70	9.70	25,400
Jun 18, 2026	10.60	10.86	10.34	10.51	10.51	9,500
Jun 17, 2026	10.75	11.33	10.59	10.77	10.77	13,500
Jun 16, 2026	10.88	11.00	10.70	10.79	10.79	58,100
Jun 15, 2026	10.47	11.00	10.47	10.74	10.74	33,500
Jun 12, 2026	9.95	10.34	9.95	10.21	10.21	15,000
Jun 11, 2026	9.11	10.05	9.11	10.00	10.00	14,200
Jun 10, 2026	9.21	9.40	9.18	9.19	9.19	6,700
Jun 9, 2026	10.11	10.11	9.16	9.44	9.44	11,100
Jun 8, 2026	9.79	10.13	9.79	10.06	10.06	10,600
Jun 5, 2026	10.43	10.43	9.70	9.88	9.88	21,900
Jun 4, 2026	10.73	10.81	10.50	10.61	10.61	9,200
Jun 3, 2026	10.88	10.96	10.55	10.55	10.55	7,200
Jun 2, 2026	10.81	11.07	10.79	11.07	11.07	14,400
Jun 1, 2026	10.74	10.88	10.61	10.88	10.88	8,500
May 29, 2026	10.41	10.90	10.41	10.85	10.85	18,500
May 28, 2026	10.36	10.67	10.36	10.56	10.56	31,100
May 27, 2026	9.90	10.37	9.87	10.09	10.09	28,800
May 26, 2026	9.58	9.95	9.58	9.92	9.92	10,900
May 25, 2026	9.34	9.93	9.34	9.65	9.65	8,200
May 22, 2026	9.30	9.47	9.19	9.37	9.37	17,200
May 21, 2026	9.30	9.52	9.22	9.28	9.28	21,200
May 20, 2026	8.93	9.34	8.93	9.24	9.24	7,000
May 19, 2026	9.29	9.30	8.66	9.02	9.02	50,000
May 15, 2026	10.20	10.20	9.37	9.40	9.40	16,900
May 14, 2026	10.46	10.46	10.15	10.15	10.15	8,500
May 13, 2026	10.06	10.58	9.95	10.46	10.46	14,900
May 12, 2026	10.23	10.37	9.82	10.13	10.13	12,500
May 11, 2026	10.02	10.39	10.00	10.39	10.39	17,200
May 8, 2026	9.60	10.17	9.60	9.79	9.79	4,900
May 7, 2026	10.00	10.17	9.67	9.74	9.74	47,200
May 6, 2026	9.73	9.86	9.64	9.64	9.64	18,200
May 5, 2026	9.43	9.57	9.16	9.24	9.24	18,400
May 4, 2026	9.12	9.37	9.12	9.18	9.18	21,800
May 1, 2026	9.25	9.25	9.06	9.14	9.14	14,800
Apr 30, 2026	8.92	9.39	8.92	8.96	8.96	8,700
Apr 29, 2026	8.99	8.99	8.71	8.82	8.82	68,200
Apr 28, 2026	9.39	9.39	8.40	9.08	9.08	59,100
Apr 27, 2026	9.37	9.42	9.18	9.33	9.33	22,500
Apr 24, 2026	9.29	9.44	9.20	9.20	9.20	7,200
Apr 23, 2026	9.49	9.55	9.13	9.13	9.13	8,400
Apr 22, 2026	9.43	9.55	9.41	9.41	9.41	8,300
Apr 21, 2026	9.57	9.68	9.13	9.13	9.13	19,400
Apr 20, 2026	9.51	9.68	9.37	9.49	9.49	30,700
Apr 17, 2026	9.35	9.83	9.35	9.81	9.81	34,100
Apr 16, 2026	9.50	9.55	9.18	9.35	9.35	98,400
Apr 15, 2026	9.45	9.60	9.34	9.56	9.56	17,400
Apr 14, 2026	9.56	9.79	9.56	9.75	9.75	26,100
Apr 13, 2026	9.42	9.54	9.06	9.54	9.54	10,600
Apr 10, 2026	9.40	9.61	9.40	9.48	9.48	13,600
Apr 9, 2026	9.26	9.41	9.16	9.20	9.20	5,200
Apr 8, 2026	9.67	9.83	9.17	9.40	9.40	49,200
Apr 7, 2026	9.16	9.27	9.11	9.26	9.26	9,500
Apr 6, 2026	9.48	9.48	9.22	9.37	9.37	7,900
Apr 2, 2026	8.75	9.49	8.75	9.49	9.49	19,300
Apr 1, 2026	9.37	9.86	9.31	9.41	9.41	45,200
Mar 31, 2026	8.58	9.41	8.58	8.95	8.95	52,500
Mar 30, 2026	8.87	8.91	8.27	8.27	8.27	56,100
Mar 27, 2026	9.00	9.07	8.57	8.57	8.57	112,800
Mar 26, 2026	9.50	9.82	9.06	9.14	9.14	15,900
Mar 25, 2026	9.78	9.85	9.54	9.81	9.81	70,200
Mar 24, 2026	9.45	9.68	9.01	9.34	9.34	33,100
Mar 23, 2026	9.25	9.80	9.25	9.53	9.53	62,000
Mar 20, 2026	9.81	9.81	9.11	9.43	9.43	63,200
Mar 19, 2026	9.21	9.63	8.96	9.62	9.62	76,600
Mar 18, 2026	10.48	10.48	9.92	10.01	10.01	52,700
Mar 17, 2026	11.00	11.41	10.64	10.93	10.93	18,100
Mar 16, 2026	10.65	10.90	10.38	10.90	10.90	26,800
Mar 13, 2026	11.13	11.17	10.38	10.38	10.38	51,100
Mar 12, 2026	11.33	11.42	11.14	11.16	11.16	18,300
Mar 11, 2026	11.61	11.66	11.16	11.34	11.34	23,200
Mar 10, 2026	11.25	12.00	11.25	11.70	11.70	20,400
Mar 9, 2026	11.21	11.35	10.67	11.25	11.25	20,100
Mar 6, 2026	11.39	11.54	11.14	11.41	11.41	84,100
Mar 5, 2026	11.87	11.87	11.32	11.50	11.50	18,000
Mar 4, 2026	11.50	12.26	11.50	11.84	11.84	30,600
Mar 3, 2026	12.01	12.01	10.97	11.32	11.32	62,000
Mar 2, 2026	12.42	12.54	11.88	12.43	12.43	123,600
Feb 27, 2026	12.18	12.44	12.10	12.26	12.26	48,700
Feb 26, 2026	11.85	12.16	11.64	11.97	11.97	37,500
Feb 25, 2026	11.71	12.04	11.71	11.77	11.77	42,700
Feb 24, 2026	10.97	11.76	10.91	11.67	11.67	33,900
Feb 23, 2026	11.10	11.39	11.08	11.25	11.25	38,100
Feb 20, 2026	10.79	11.13	10.71	11.05	11.05	42,700
Feb 19, 2026	10.61	10.93	10.42	10.86	10.86	40,600
Feb 18, 2026	10.35	10.71	10.35	10.49	10.49	42,800
Feb 17, 2026	10.09	10.30	9.99	10.24	10.24	91,000
Feb 13, 2026	9.85	10.35	9.85	10.19	10.19	45,800
Feb 12, 2026	10.63	10.65	9.88	9.88	9.88	55,300
Feb 11, 2026	10.85	10.85	10.49	10.76	10.76	43,300
Feb 10, 2026	10.58	10.69	10.55	10.65	10.65	25,200
Feb 9, 2026	10.11	10.74	10.11	10.64	10.64	44,200
Feb 6, 2026	9.82	10.10	9.82	9.99	9.99	48,900
Feb 5, 2026	10.33	10.33	9.63	9.63	9.63	32,500
Feb 4, 2026	10.63	10.77	10.13	10.60	10.60	65,300
Feb 3, 2026	10.78	10.80	10.31	10.65	10.65	30,200
Feb 2, 2026	10.10	10.44	10.00	10.35	10.35	101,100
Jan 30, 2026	10.75	11.11	10.10	10.26	10.26	74,700
Jan 29, 2026	12.00	12.00	10.88	10.88	10.88	65,700
Jan 28, 2026	11.78	12.00	11.50	11.66	11.66	162,800
Jan 27, 2026	11.48	11.71	11.06	11.60	11.60	56,400
Jan 26, 2026	11.48	12.28	11.30	11.43	11.43	104,500
Jan 23, 2026	11.40	11.50	11.13	11.38	11.38	33,200
Jan 22, 2026	11.33	11.94	11.30	11.30	11.30	79,000
Jan 21, 2026	11.65	11.78	11.25	11.26	11.26	23,900
Jan 20, 2026	11.18	11.63	11.18	11.55	11.55	89,200
Jan 19, 2026	11.49	11.50	11.03	11.25	11.25	30,700
Jan 16, 2026	11.38	11.46	11.18	11.46	11.46	46,400
Jan 15, 2026	11.29	11.68	11.19	11.52	11.52	35,400
Jan 14, 2026	11.45	11.45	11.11	11.32	11.32	67,900
Jan 13, 2026	11.44	11.49	11.22	11.34	11.34	31,700
Jan 12, 2026	11.50	11.78	11.20	11.29	11.29	166,900
Jan 9, 2026	11.50	11.61	11.29	11.32	11.32	6,200
Jan 8, 2026	11.43	11.43	11.20	11.39	11.39	11,900
Jan 7, 2026	10.81	11.60	10.62	11.60	11.60	68,400
Jan 6, 2026	11.08	11.21	11.07	11.11	11.11	30,500
Jan 5, 2026	10.89	11.40	10.89	11.10	11.10	70,200
Jan 2, 2026	10.80	10.94	10.30	10.46	10.46	26,200
Dec 31, 2025	10.47	10.80	10.47	10.56	10.56	17,900
Dec 30, 2025	10.68	10.85	10.43	10.43	10.43	18,500
Dec 29, 2025	10.95	11.00	10.49	10.51	10.51	31,700
Dec 24, 2025	11.14	11.15	10.91	11.02	11.02	53,000
Dec 23, 2025	11.47	11.62	11.20	11.20	11.20	54,600
Dec 22, 2025	11.62	11.84	11.45	11.45	11.45	79,200
Dec 19, 2025	11.19	11.68	11.18	11.27	11.27	74,600
Dec 18, 2025	10.54	11.20	10.54	11.18	11.18	33,600
Dec 17, 2025	10.88	10.91	10.61	10.65	10.65	19,100
Dec 16, 2025	10.98	11.03	10.73	10.83	10.83	13,600
Dec 15, 2025	11.15	11.22	10.83	10.83	10.83	34,900
Dec 12, 2025	10.98	11.22	10.74	10.93	10.93	41,500
Dec 11, 2025	10.78	11.08	10.78	10.91	10.91	45,800
Dec 10, 2025	10.82	10.82	10.33	10.58	10.58	41,500
Dec 9, 2025	10.17	10.85	10.17	10.85	10.85	43,100
Dec 8, 2025	9.95	10.30	9.89	10.00	10.00	44,600
Dec 5, 2025	10.54	10.57	10.06	10.08	10.08	26,100
Dec 4, 2025	10.30	10.64	10.30	10.43	10.43	54,800
Dec 3, 2025	10.35	10.48	10.20	10.27	10.27	55,300
Dec 2, 2025	10.34	10.50	10.10	10.47	10.47	51,100
Dec 1, 2025	10.37	10.56	10.12	10.32	10.32	63,600
Nov 28, 2025	10.14	10.45	10.00	10.17	10.17	93,600
Nov 27, 2025	9.88	10.06	9.88	10.06	10.06	37,300
Nov 26, 2025	9.89	10.20	9.89	10.20	10.20	25,200
Nov 25, 2025	9.59	9.98	9.59	9.80	9.80	13,500
Nov 24, 2025	9.39	9.75	9.25	9.75	9.75	11,600
Nov 21, 2025	9.23	9.36	9.05	9.13	9.13	9,400
Nov 20, 2025	9.66	9.79	9.01	9.01	9.01	10,300
Nov 19, 2025	9.48	9.75	9.31	9.33	9.33	44,600
Nov 18, 2025	9.65	9.89	9.33	9.42	9.42	36,300
Nov 17, 2025	9.34	9.74	9.34	9.59	9.59	21,700
Nov 14, 2025	9.26	9.53	9.00	9.31	9.31	29,800
Nov 13, 2025	10.10	10.15	9.66	9.92	9.92	28,100
Nov 12, 2025	9.59	10.19	9.59	10.19	10.19	59,400
Nov 11, 2025	9.45	9.67	9.45	9.67	9.67	20,100
Nov 10, 2025	9.44	9.50	9.15	9.15	9.15	24,800
Nov 7, 2025	8.95	9.05	8.70	9.01	9.01	35,700
Nov 6, 2025	9.09	9.30	8.85	8.85	8.85	32,600
Nov 5, 2025	8.88	9.10	8.80	8.98	8.98	14,800
Nov 4, 2025	9.30	9.30	8.76	8.82	8.82	19,500
Nov 3, 2025	9.55	9.80	9.33	9.45	9.45	44,800
Oct 31, 2025	9.50	9.67	9.44	9.56	9.56	29,400
Oct 30, 2025	9.39	9.67	9.39	9.56	9.56	21,800

Mobilize your Website

View Site in Mobile | Classic

Share by: