Metalore Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	2.410	2.410	2.410	2.410	2.410	100
2022-06-23	2.450	2.450	2.450	2.450	2.450	0
2022-06-22	2.450	2.450	2.450	2.450	2.450	0
2022-06-21	2.450	2.450	2.450	2.450	2.450	200
2022-06-20	2.450	2.450	2.450	2.450	2.450	0
2022-06-17	2.450	2.450	2.450	2.450	2.450	0
2022-06-16	2.450	2.450	2.450	2.450	2.450	0
2022-06-15	2.450	2.450	2.450	2.450	2.450	500
2022-06-14	2.600	2.600	2.600	2.600	2.600	0
2022-06-13	2.600	2.600	2.600	2.600	2.600	0
2022-06-10	2.600	2.600	2.600	2.600	2.600	0
2022-06-09	2.600	2.600	2.600	2.600	2.600	0
2022-06-08	2.600	2.600	2.600	2.600	2.600	0
2022-06-07	2.600	2.600	2.600	2.600	2.600	100
2022-06-06	2.730	2.730	2.730	2.730	2.730	100
2022-06-03	2.730	2.730	2.730	2.730	2.730	200
2022-06-02	2.730	2.730	2.730	2.730	2.730	0
2022-06-01	2.730	2.730	2.730	2.730	2.730	0
2022-05-31	2.730	2.730	2.730	2.730	2.730	600
2022-05-30	2.730	2.730	2.660	2.660	2.660	600
2022-05-27	2.600	2.730	2.600	2.730	2.730	1,200
2022-05-26	2.410	2.410	2.410	2.410	2.410	0
2022-05-25	2.410	2.410	2.410	2.410	2.410	0
2022-05-24	2.410	2.410	2.410	2.410	2.410	0
2022-05-20	2.410	2.410	2.410	2.410	2.410	0
2022-05-19	2.410	2.410	2.410	2.410	2.410	0
2022-05-18	2.500	2.500	2.410	2.410	2.410	2,100
2022-05-17	2.550	2.550	2.550	2.550	2.550	0
2022-05-16	2.550	2.550	2.550	2.550	2.550	200
2022-05-13	2.550	2.550	2.550	2.550	2.550	0
2022-05-12	2.550	2.550	2.550	2.550	2.550	0
2022-05-11	2.560	2.560	2.550	2.550	2.550	800
2022-05-10	2.510	2.510	2.510	2.510	2.510	0
2022-05-09	2.510	2.510	2.510	2.510	2.510	100
2022-05-06	2.510	2.510	2.510	2.510	2.510	0
2022-05-05	2.510	2.510	2.510	2.510	2.510	0
2022-05-04	2.510	2.510	2.510	2.510	2.510	0
2022-05-03	2.510	2.510	2.510	2.510	2.510	0
2022-05-02	2.510	2.510	2.510	2.510	2.510	0
2022-04-29	2.510	2.510	2.510	2.510	2.510	0
2022-04-28	2.510	2.510	2.510	2.510	2.510	0
2022-04-27	2.510	2.510	2.510	2.510	2.510	0
2022-04-26	2.510	2.510	2.510	2.510	2.510	0
2022-04-25	2.510	2.510	2.510	2.510	2.510	2,100
2022-04-22	2.510	2.510	2.510	2.510	2.510	0
2022-04-21	2.510	2.510	2.510	2.510	2.510	1,000
2022-04-20	2.550	2.550	2.550	2.550	2.550	0
2022-04-19	2.550	2.550	2.550	2.550	2.550	300
2022-04-18	2.300	2.300	2.300	2.300	2.300	0
2022-04-14	2.300	2.300	2.300	2.300	2.300	0
2022-04-13	2.300	2.300	2.300	2.300	2.300	0
2022-04-12	2.300	2.300	2.300	2.300	2.300	100
2022-04-11	2.400	2.400	2.400	2.400	2.400	0
2022-04-08	2.400	2.400	2.400	2.400	2.400	100
2022-04-07	2.400	2.400	2.400	2.400	2.400	0
2022-04-06	2.400	2.400	2.400	2.400	2.400	0
2022-04-05	2.400	2.400	2.400	2.400	2.400	0
2022-04-04	2.400	2.400	2.400	2.400	2.400	0
2022-04-01	2.400	2.400	2.400	2.400	2.400	0
2022-03-31	2.400	2.400	2.400	2.400	2.400	2,500

← NewerPage 19 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.