Metalla Royalty & Streaming Ltd. (0A66.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 02:52PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 4,202 |
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4,096 |
| 19 Jul 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 12,781 |
| 18 Jul 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 6,352 |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 6,287 |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | 3.8699 | 3.8699 | 3.8699 | 3.8699 | 3.8699 | 4,006 |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 2,251 |
| 26 Jun 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3,889 |
| 25 Jun 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 10,765 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 484 |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 1,423 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 34,403 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 15,803 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 3.9951 | 3.9951 | 3.9951 | 3.9951 | 3.9951 | 2,345 |
| 09 May 2024 | 4.0500 | 4.0500 | 4.0100 | 4.0100 | 4.0100 | 6,760 |
| 08 May 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 9,557 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 19,959 |
| 30 Apr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 10,285 |
| 29 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 12,818 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 1,364 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 4.4300 | 4.4367 | 4.4000 | 4.4000 | 4.4000 | 2,341 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 4.4186 | 4.4186 | 4.4186 | 4.4186 | 4.4186 | 3,875 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 4.2300 | 4.2300 | 4.2200 | 4.2200 | 4.2200 | 14,011 |
| 12 Apr 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 25,866 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 12,255 |
| 05 Apr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 17,048 |
| 04 Apr 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 11,090 |
| 03 Apr 2024 | 4.4800 | 4.7000 | 4.4800 | 4.7000 | 4.7000 | 52,248 |
| 02 Apr 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 2,759 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 2,174 |
| 22 Mar 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 1,889 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 6,416 |
| 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 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.