Metalore Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	2.850	2.850	2.850	2.850	2.850	0
2022-12-14	2.850	2.850	2.850	2.850	2.850	0
2022-12-13	2.850	2.850	2.850	2.850	2.850	0
2022-12-12	2.850	2.850	2.850	2.850	2.850	0
2022-12-09	2.850	2.850	2.850	2.850	2.850	0
2022-12-08	2.850	2.850	2.850	2.850	2.850	0
2022-12-07	2.850	2.850	2.850	2.850	2.850	0
2022-12-06	2.850	2.850	2.850	2.850	2.850	0
2022-12-05	2.850	2.850	2.850	2.850	2.850	200
2022-12-02	2.840	2.840	2.840	2.840	2.840	0
2022-12-01	2.840	2.840	2.840	2.840	2.840	0
2022-11-30	2.840	2.840	2.840	2.840	2.840	0
2022-11-29	2.840	2.840	2.840	2.840	2.840	0
2022-11-28	2.600	2.840	2.600	2.840	2.840	400
2022-11-25	2.300	2.300	2.300	2.300	2.300	0
2022-11-24	2.300	2.300	2.300	2.300	2.300	0
2022-11-23	2.300	2.300	2.300	2.300	2.300	0
2022-11-22	2.300	2.300	2.300	2.300	2.300	0
2022-11-21	2.300	2.300	2.300	2.300	2.300	100
2022-11-18	2.300	2.300	2.300	2.300	2.300	0
2022-11-17	2.300	2.300	2.300	2.300	2.300	500
2022-11-16	2.200	2.200	2.200	2.200	2.200	0
2022-11-15	2.200	2.200	2.200	2.200	2.200	0
2022-11-14	2.200	2.200	2.200	2.200	2.200	100
2022-11-11	2.250	2.250	2.250	2.250	2.250	0
2022-11-10	2.250	2.250	2.250	2.250	2.250	0
2022-11-09	2.250	2.250	2.250	2.250	2.250	0
2022-11-08	2.250	2.250	2.250	2.250	2.250	0
2022-11-07	2.250	2.250	2.250	2.250	2.250	0
2022-11-04	2.250	2.250	2.250	2.250	2.250	1,400
2022-11-03	2.250	2.250	2.250	2.250	2.250	0
2022-11-02	2.260	2.260	2.250	2.250	2.250	1,000
2022-11-01	2.650	2.650	2.250	2.250	2.250	12,800
2022-10-31	2.700	2.700	2.700	2.700	2.700	2,100
2022-10-28	3.000	3.000	3.000	3.000	3.000	0
2022-10-27	3.000	3.000	3.000	3.000	3.000	0
2022-10-26	3.000	3.000	3.000	3.000	3.000	1,400
2022-10-25	3.000	3.000	3.000	3.000	3.000	600
2022-10-24	2.830	3.000	2.830	3.000	3.000	8,900
2022-10-21	2.500	2.530	2.500	2.530	2.530	4,700
2022-10-20	2.450	2.450	2.450	2.450	2.450	0
2022-10-19	2.450	2.450	2.450	2.450	2.450	0
2022-10-18	2.450	2.450	2.450	2.450	2.450	0
2022-10-17	2.450	2.450	2.450	2.450	2.450	0
2022-10-14	2.450	2.450	2.450	2.450	2.450	2,000
2022-10-13	2.500	2.500	2.500	2.500	2.500	0
2022-10-12	2.500	2.500	2.500	2.500	2.500	0
2022-10-11	2.500	2.500	2.500	2.500	2.500	1,500
2022-10-07	2.450	2.450	2.450	2.450	2.450	0
2022-10-06	2.450	2.450	2.450	2.450	2.450	1,300
2022-10-05	2.400	2.400	2.400	2.400	2.400	0
2022-10-04	2.400	2.400	2.400	2.400	2.400	0
2022-10-03	2.400	2.400	2.400	2.400	2.400	0
2022-09-30	2.400	2.400	2.400	2.400	2.400	0
2022-09-29	2.400	2.400	2.400	2.400	2.400	0
2022-09-28	2.400	2.400	2.400	2.400	2.400	0
2022-09-27	2.400	2.400	2.400	2.400	2.400	0
2022-09-26	2.400	2.400	2.400	2.400	2.400	0
2022-09-23	2.400	2.400	2.400	2.400	2.400	200
2022-09-22	2.400	2.400	2.400	2.400	2.400	0

← NewerPage 17 of 21 · 1,251 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.