Metalore Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	2.750	2.750	2.750	2.750	2.750	0
2023-09-05	2.750	2.750	2.750	2.750	2.750	0
2023-09-01	2.750	2.750	2.750	2.750	2.750	0
2023-08-31	2.750	2.750	2.750	2.750	2.750	3,000
2023-08-30	2.710	2.710	2.710	2.710	2.710	7,100
2023-08-29	2.650	2.650	2.650	2.650	2.650	0
2023-08-28	2.650	2.650	2.650	2.650	2.650	0
2023-08-25	2.650	2.650	2.650	2.650	2.650	2,000
2023-08-24	2.650	2.650	2.650	2.650	2.650	0
2023-08-23	2.650	2.650	2.650	2.650	2.650	0
2023-08-22	2.650	2.650	2.650	2.650	2.650	0
2023-08-21	2.650	2.650	2.650	2.650	2.650	0
2023-08-18	2.650	2.650	2.650	2.650	2.650	0
2023-08-17	2.650	2.650	2.650	2.650	2.650	0
2023-08-16	2.650	2.650	2.650	2.650	2.650	0
2023-08-15	2.650	2.650	2.650	2.650	2.650	0
2023-08-14	2.650	2.650	2.650	2.650	2.650	0
2023-08-11	2.650	2.650	2.650	2.650	2.650	0
2023-08-10	2.650	2.650	2.650	2.650	2.650	0
2023-08-09	2.650	2.650	2.650	2.650	2.650	0
2023-08-08	2.650	2.650	2.650	2.650	2.650	900
2023-08-04	3.000	3.000	3.000	3.000	3.000	0
2023-08-03	3.000	3.000	3.000	3.000	3.000	700
2023-08-02	2.860	2.860	2.860	2.860	2.860	0
2023-08-01	2.860	2.860	2.860	2.860	2.860	0
2023-07-31	2.860	2.860	2.860	2.860	2.860	0
2023-07-28	2.860	2.860	2.860	2.860	2.860	0
2023-07-27	3.000	3.000	2.860	2.860	2.860	9,000
2023-07-26	2.700	3.000	2.700	3.000	3.000	1,000
2023-07-25	2.500	2.500	2.500	2.500	2.500	0
2023-07-24	2.500	2.500	2.500	2.500	2.500	0
2023-07-21	2.500	2.500	2.500	2.500	2.500	400
2023-07-20	2.460	2.460	2.460	2.460	2.460	0
2023-07-19	2.460	2.460	2.460	2.460	2.460	0
2023-07-18	2.460	2.460	2.460	2.460	2.460	0
2023-07-17	2.460	2.460	2.460	2.460	2.460	300
2023-07-14	2.430	2.430	2.430	2.430	2.430	0
2023-07-13	2.430	2.430	2.430	2.430	2.430	0
2023-07-12	2.430	2.430	2.430	2.430	2.430	0
2023-07-11	2.430	2.430	2.430	2.430	2.430	100
2023-07-10	2.430	2.430	2.430	2.430	2.430	0
2023-07-07	2.430	2.430	2.430	2.430	2.430	1,000
2023-07-06	3.000	3.000	3.000	3.000	3.000	0
2023-07-05	3.000	3.000	3.000	3.000	3.000	3,000
2023-07-04	2.680	2.680	2.680	2.680	2.680	0
2023-06-30	2.680	2.680	2.680	2.680	2.680	0
2023-06-29	2.680	2.680	2.680	2.680	2.680	0
2023-06-28	2.680	2.680	2.680	2.680	2.680	0
2023-06-27	2.680	2.680	2.680	2.680	2.680	0
2023-06-26	2.890	2.890	2.680	2.680	2.680	3,300
2023-06-23	2.670	2.670	2.670	2.670	2.670	0
2023-06-22	2.670	2.670	2.670	2.670	2.670	0
2023-06-21	2.670	2.670	2.670	2.670	2.670	0
2023-06-20	2.670	2.670	2.670	2.670	2.670	0
2023-06-19	2.840	2.850	2.670	2.670	2.670	5,600
2023-06-16	2.670	2.670	2.670	2.670	2.670	0
2023-06-15	2.670	2.670	2.670	2.670	2.670	0
2023-06-14	2.670	2.670	2.670	2.670	2.670	0
2023-06-13	2.670	2.670	2.670	2.670	2.670	0
2023-06-12	2.670	2.670	2.670	2.670	2.670	0

← NewerPage 14 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.