Metalore Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	2.310	2.310	2.310	2.310	2.310	200
2024-08-19	2.360	2.360	2.360	2.360	2.360	0
2024-08-16	2.360	2.360	2.360	2.360	2.360	0
2024-08-15	2.360	2.360	2.360	2.360	2.360	0
2024-08-14	2.360	2.360	2.360	2.360	2.360	200
2024-08-13	2.200	2.200	2.200	2.200	2.200	0
2024-08-12	2.200	2.200	2.200	2.200	2.200	0
2024-08-09	2.200	2.200	2.200	2.200	2.200	0
2024-08-08	2.200	2.200	2.200	2.200	2.200	0
2024-08-07	2.200	2.200	2.200	2.200	2.200	300
2024-08-06	2.650	2.650	2.560	2.560	2.560	1,900
2024-08-02	2.850	2.850	2.850	2.850	2.850	0
2024-08-01	2.850	2.850	2.850	2.850	2.850	0
2024-07-31	2.850	2.850	2.850	2.850	2.850	0
2024-07-30	2.850	2.850	2.850	2.850	2.850	0
2024-07-29	2.850	2.850	2.850	2.850	2.850	0
2024-07-26	2.850	2.850	2.850	2.850	2.850	0
2024-07-25	2.850	2.850	2.850	2.850	2.850	0
2024-07-24	2.850	2.850	2.850	2.850	2.850	0
2024-07-23	2.850	2.850	2.850	2.850	2.850	400
2024-07-22	2.850	2.850	2.850	2.850	2.850	0
2024-07-19	2.850	2.850	2.850	2.850	2.850	0
2024-07-18	2.850	2.850	2.850	2.850	2.850	0
2024-07-17	2.850	2.850	2.850	2.850	2.850	0
2024-07-16	2.850	2.850	2.850	2.850	2.850	0
2024-07-15	2.850	2.850	2.850	2.850	2.850	0
2024-07-12	2.850	2.850	2.850	2.850	2.850	0
2024-07-11	2.850	2.850	2.850	2.850	2.850	0
2024-07-10	2.850	2.850	2.850	2.850	2.850	0
2024-07-09	2.850	2.850	2.850	2.850	2.850	0
2024-07-08	2.850	2.850	2.850	2.850	2.850	0
2024-07-05	2.850	2.850	2.850	2.850	2.850	0
2024-07-04	2.850	2.850	2.850	2.850	2.850	2,000
2024-07-03	2.850	2.850	2.850	2.850	2.850	0
2024-07-02	2.850	2.850	2.850	2.850	2.850	0
2024-06-28	2.850	2.850	2.850	2.850	2.850	0
2024-06-27	2.850	2.850	2.850	2.850	2.850	0
2024-06-26	2.850	2.850	2.850	2.850	2.850	0
2024-06-25	2.850	2.850	2.850	2.850	2.850	0
2024-06-24	2.850	2.850	2.850	2.850	2.850	0
2024-06-21	2.850	2.850	2.850	2.850	2.850	0
2024-06-20	2.850	2.850	2.850	2.850	2.850	0
2024-06-19	2.850	2.850	2.850	2.850	2.850	0
2024-06-18	2.850	2.850	2.850	2.850	2.850	0
2024-06-17	2.850	2.850	2.850	2.850	2.850	0
2024-06-14	2.850	2.850	2.850	2.850	2.850	0
2024-06-13	2.850	2.850	2.850	2.850	2.850	0
2024-06-12	2.850	2.850	2.850	2.850	2.850	0
2024-06-11	2.850	2.850	2.850	2.850	2.850	0
2024-06-10	2.850	2.850	2.850	2.850	2.850	0
2024-06-07	2.850	2.850	2.850	2.850	2.850	0
2024-06-06	2.850	2.850	2.850	2.850	2.850	0
2024-06-05	2.850	2.850	2.850	2.850	2.850	0
2024-06-04	2.850	2.850	2.850	2.850	2.850	100
2024-06-03	2.950	2.950	2.950	2.950	2.950	0
2024-05-31	2.950	2.950	2.950	2.950	2.950	0
2024-05-30	2.950	2.950	2.950	2.950	2.950	0
2024-05-29	2.950	2.950	2.950	2.950	2.950	500
2024-05-28	2.900	2.900	2.900	2.900	2.900	0
2024-05-27	2.900	2.900	2.900	2.900	2.900	0

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.