UK markets close in 2 hours 7 minutes

Metalla Royalty & Streaming Ltd. (0A66.L)

LSE - LSE Delayed price. Currency in CAD
Add to watchlist
4.2100+0.2149 (+5.38%)
As of 04:40PM BST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024------
22 May 2024------
21 May 2024------
20 May 2024------
17 May 20244.21004.21004.21004.21004.210034,403
16 May 2024------
15 May 2024------
14 May 20244.06004.06004.06004.06004.060015,803
13 May 2024------
10 May 20243.99513.99513.99513.99513.99512,345
09 May 20244.05004.05004.01004.01004.01006,760
08 May 20244.01004.01004.01004.01004.01009,557
07 May 2024------
03 May 2024------
02 May 2024------
01 May 20244.00004.00003.98003.98003.980019,959
30 Apr 20244.19004.19004.19004.19004.190010,285
29 Apr 20244.36004.36004.36004.36004.360012,818
26 Apr 2024------
25 Apr 2024------
24 Apr 20244.12004.12004.12004.12004.12001,364
23 Apr 2024------
22 Apr 2024------
19 Apr 20244.43004.43674.40004.40004.40002,341
18 Apr 2024------
17 Apr 20244.41864.41864.41864.41864.41863,875
16 Apr 2024------
15 Apr 20244.23004.23004.22004.22004.220014,011
12 Apr 20244.77004.77004.77004.77004.770025,866
11 Apr 2024------
10 Apr 2024------
09 Apr 2024------
08 Apr 20244.55004.55004.55004.55004.550012,255
05 Apr 20244.41004.41004.41004.41004.410017,048
04 Apr 20244.52004.52004.52004.52004.520011,090
03 Apr 20244.48004.70004.48004.70004.700052,248
02 Apr 20244.33004.33004.33004.33004.33002,759
28 Mar 2024------
27 Mar 2024------
26 Mar 2024------
25 Mar 20244.12004.12004.12004.12004.12002,174
22 Mar 20244.01004.01004.01004.01004.01001,889
21 Mar 2024------
20 Mar 20243.93003.93003.93003.93003.93006,416
19 Mar 2024------
18 Mar 2024------
15 Mar 2024------
14 Mar 2024------
13 Mar 2024------
12 Mar 2024------
11 Mar 2024------
08 Mar 2024------
07 Mar 2024------
06 Mar 2024------
05 Mar 2024------
04 Mar 2024------
01 Mar 2024------
29 Feb 2024------
28 Feb 2024------
27 Feb 2024------
26 Feb 2024------
23 Feb 2024------
22 Feb 20243.28003.28003.28003.28003.28001,779
21 Feb 20243.43003.43003.43003.43003.43001,500
20 Feb 20243.59003.59003.59003.59003.59006,410
19 Feb 2024------
16 Feb 2024------
15 Feb 20243.44003.55003.44003.53003.530011,845
14 Feb 2024------
13 Feb 20243.37003.37003.37003.37003.37002,384
12 Feb 2024------
09 Feb 2024------
08 Feb 20243.53503.53503.49003.49003.490010,824
07 Feb 2024------
06 Feb 2024------
05 Feb 20243.65003.65003.65003.65003.6500500
02 Feb 2024------
01 Feb 2024------
31 Jan 2024------
30 Jan 2024------
29 Jan 2024------
26 Jan 2024------
25 Jan 2024------
24 Jan 20243.94003.94003.94003.94003.94004,044
23 Jan 2024------
22 Jan 2024------
19 Jan 2024------
18 Jan 2024------
17 Jan 2024------
16 Jan 2024------
15 Jan 20244.07004.07004.07004.07004.0700100
12 Jan 2024------
11 Jan 20244.05004.05004.05004.05004.05001,258
10 Jan 2024------
09 Jan 2024------
08 Jan 2024------
05 Jan 2024------
04 Jan 20244.27004.27004.27004.27004.270014,307
03 Jan 2024------
02 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...