Metalore Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	2.670	2.670	2.670	2.670	2.670	0
2023-03-14	2.670	2.670	2.670	2.670	2.670	0
2023-03-13	2.670	2.670	2.670	2.670	2.670	0
2023-03-10	2.670	2.670	2.670	2.670	2.670	0
2023-03-09	2.670	2.670	2.670	2.670	2.670	100
2023-03-08	2.650	2.650	2.650	2.650	2.650	0
2023-03-07	2.650	2.650	2.650	2.650	2.650	200
2023-03-06	3.130	3.130	3.130	3.130	3.130	0
2023-03-03	3.130	3.130	3.130	3.130	3.130	0
2023-03-02	3.130	3.130	3.130	3.130	3.130	0
2023-03-01	3.120	3.130	3.120	3.130	3.130	1,000
2023-02-28	3.110	3.110	3.090	3.100	3.100	2,700
2023-02-27	2.410	2.410	2.410	2.410	2.410	0
2023-02-24	2.410	2.410	2.410	2.410	2.410	0
2023-02-23	2.450	2.450	2.410	2.410	2.410	2,300
2023-02-22	2.600	2.600	2.600	2.600	2.600	0
2023-02-21	2.600	2.600	2.600	2.600	2.600	0
2023-02-17	2.600	2.600	2.600	2.600	2.600	0
2023-02-16	2.600	2.600	2.600	2.600	2.600	0
2023-02-15	2.600	2.600	2.600	2.600	2.600	0
2023-02-14	2.600	2.600	2.600	2.600	2.600	600
2023-02-13	2.600	2.600	2.600	2.600	2.600	0
2023-02-10	2.600	2.600	2.600	2.600	2.600	0
2023-02-09	2.600	2.600	2.600	2.600	2.600	0
2023-02-08	2.600	2.600	2.600	2.600	2.600	0
2023-02-07	2.600	2.600	2.600	2.600	2.600	300
2023-02-06	2.350	2.350	2.350	2.350	2.350	0
2023-02-03	2.350	2.350	2.350	2.350	2.350	0
2023-02-02	2.350	2.350	2.350	2.350	2.350	0
2023-02-01	2.350	2.350	2.350	2.350	2.350	0
2023-01-31	2.350	2.350	2.350	2.350	2.350	0
2023-01-30	2.350	2.350	2.350	2.350	2.350	0
2023-01-27	2.350	2.350	2.350	2.350	2.350	0
2023-01-26	2.350	2.350	2.350	2.350	2.350	1,200
2023-01-25	2.350	2.350	2.350	2.350	2.350	0
2023-01-24	2.350	2.350	2.350	2.350	2.350	0
2023-01-23	2.350	2.350	2.350	2.350	2.350	0
2023-01-20	2.350	2.350	2.350	2.350	2.350	1,500
2023-01-19	2.360	2.360	2.360	2.360	2.360	0
2023-01-18	2.360	2.900	2.360	2.360	2.360	2,900
2023-01-17	2.610	2.610	2.610	2.610	2.610	0
2023-01-16	2.610	2.610	2.610	2.610	2.610	0
2023-01-13	2.610	2.610	2.610	2.610	2.610	0
2023-01-12	2.610	2.610	2.610	2.610	2.610	100
2023-01-11	2.390	2.390	2.390	2.390	2.390	2,400
2023-01-10	2.360	2.360	2.360	2.360	2.360	0
2023-01-09	2.400	2.400	2.320	2.360	2.360	3,000
2023-01-06	2.420	2.420	2.420	2.420	2.420	0
2023-01-05	2.420	2.420	2.420	2.420	2.420	0
2023-01-04	2.420	2.420	2.420	2.420	2.420	0
2023-01-03	2.420	2.420	2.420	2.420	2.420	0
2022-12-30	2.420	2.420	2.420	2.420	2.420	0
2022-12-29	2.420	2.420	2.420	2.420	2.420	500
2022-12-28	2.430	2.430	2.430	2.430	2.430	0
2022-12-23	2.430	2.430	2.430	2.430	2.430	700
2022-12-22	2.850	2.850	2.850	2.850	2.850	0
2022-12-21	2.850	2.850	2.850	2.850	2.850	0
2022-12-20	2.850	2.850	2.850	2.850	2.850	0
2022-12-19	2.850	2.850	2.850	2.850	2.850	0
2022-12-16	2.850	2.850	2.850	2.850	2.850	0

← NewerPage 16 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.