Metalla Royalty & Streaming Ltd. (0A66.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 03:01PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 1,779 |
| 21 Feb 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 1,500 |
| 20 Feb 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 6,410 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 3.4400 | 3.5500 | 3.4400 | 3.5300 | 3.5300 | 11,845 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 2,384 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 3.5350 | 3.5350 | 3.4900 | 3.4900 | 3.4900 | 10,824 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 500 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 4,044 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 100 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,258 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 14,307 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 558 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 4.1400 | 4.1400 | 4.1300 | 4.1300 | 4.1300 | 4,610 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 1,150 |
| 11 Dec 2023 | 4.1600 | 4.1700 | 4.1600 | 4.1700 | 4.1700 | 3,034 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 10,033 |
| 06 Dec 2023 | 4.2400 | 4.2400 | 4.1900 | 4.1900 | 4.1900 | 2,004 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| *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.