Metalore Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	2.240	2.240	2.240	2.240	2.240	0
2021-12-31	2.240	2.240	2.240	2.240	2.240	100
2021-12-30	2.150	2.150	2.150	2.150	2.150	0
2021-12-29	2.200	2.200	2.150	2.150	2.150	2,900
2021-12-24	2.210	2.210	2.210	2.210	2.210	0
2021-12-23	2.210	2.210	2.210	2.210	2.210	0
2021-12-22	2.210	2.210	2.210	2.210	2.210	0
2021-12-21	2.210	2.210	2.210	2.210	2.210	100
2021-12-20	2.200	2.200	2.200	2.200	2.200	0
2021-12-17	2.200	2.200	2.200	2.200	2.200	0
2021-12-16	2.200	2.200	2.200	2.200	2.200	0
2021-12-15	2.200	2.200	2.200	2.200	2.200	0
2021-12-14	2.200	2.200	2.200	2.200	2.200	0
2021-12-13	2.200	2.200	2.200	2.200	2.200	0
2021-12-10	2.200	2.200	2.200	2.200	2.200	0
2021-12-09	2.200	2.200	2.200	2.200	2.200	0
2021-12-08	2.200	2.200	2.200	2.200	2.200	0
2021-12-07	2.210	2.210	2.200	2.200	2.200	1,200
2021-12-06	2.210	2.210	2.210	2.210	2.210	0
2021-12-03	2.210	2.210	2.210	2.210	2.210	0
2021-12-02	2.210	2.210	2.210	2.210	2.210	0
2021-12-01	2.210	2.210	2.210	2.210	2.210	0
2021-11-30	2.210	2.210	2.210	2.210	2.210	0
2021-11-29	2.210	2.210	2.210	2.210	2.210	0
2021-11-26	2.210	2.210	2.210	2.210	2.210	100
2021-11-25	2.220	2.220	2.220	2.220	2.220	0
2021-11-24	2.220	2.220	2.220	2.220	2.220	0
2021-11-23	2.220	2.220	2.220	2.220	2.220	0
2021-11-22	2.500	2.500	2.220	2.220	2.220	600
2021-11-19	2.310	2.310	2.220	2.220	2.220	2,300
2021-11-18	2.310	2.310	2.310	2.310	2.310	0
2021-11-17	2.310	2.310	2.310	2.310	2.310	0
2021-11-16	2.310	2.310	2.310	2.310	2.310	0
2021-11-15	2.310	2.310	2.310	2.310	2.310	0
2021-11-12	2.310	2.310	2.310	2.310	2.310	500
2021-11-11	2.380	2.380	2.310	2.310	2.310	3,000
2021-11-10	2.380	2.380	2.380	2.380	2.380	200
2021-11-09	2.500	2.500	2.500	2.500	2.500	0
2021-11-08	2.500	2.500	2.500	2.500	2.500	0
2021-11-05	2.500	2.500	2.500	2.500	2.500	0
2021-11-04	2.500	2.500	2.500	2.500	2.500	200
2021-11-03	2.500	2.500	2.430	2.430	2.430	2,400
2021-11-02	2.500	2.500	2.500	2.500	2.500	0
2021-11-01	2.500	2.500	2.500	2.500	2.500	0
2021-10-29	2.500	2.500	2.500	2.500	2.500	0
2021-10-28	2.500	2.500	2.500	2.500	2.500	0
2021-10-27	2.500	2.500	2.500	2.500	2.500	100
2021-10-26	2.500	2.500	2.500	2.500	2.500	100
2021-10-25	2.490	2.490	2.490	2.490	2.490	0
2021-10-22	2.490	2.490	2.490	2.490	2.490	200
2021-10-21	2.400	2.400	2.400	2.400	2.400	200
2021-10-20	2.470	2.470	2.470	2.470	2.470	1,500
2021-10-19	2.360	2.360	2.360	2.360	2.360	0
2021-10-18	2.360	2.360	2.360	2.360	2.360	0
2021-10-15	2.360	2.360	2.360	2.360	2.360	0
2021-10-14	2.360	2.360	2.360	2.360	2.360	0

← NewerPage 21 of 21 · 1,256 trading days

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.