Metalore Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.550	2.880	2.550	2.880	2.880	900
2026-01-26	2.900	2.900	2.900	2.900	2.900	0
2026-01-23	2.900	2.900	2.900	2.900	2.900	0
2026-01-22	2.900	2.900	2.900	2.900	2.900	0
2026-01-21	2.900	2.900	2.900	2.900	2.900	2,300
2026-01-20	2.890	2.890	2.890	2.890	2.890	700
2026-01-19	2.900	2.900	2.900	2.900	2.900	0
2026-01-16	2.900	2.900	2.900	2.900	2.900	0
2026-01-15	2.900	2.900	2.900	2.900	2.900	300
2026-01-14	2.900	2.900	2.900	2.900	2.900	0
2026-01-13	2.900	2.900	2.900	2.900	2.900	100
2026-01-12	2.200	2.200	2.200	2.200	2.200	0
2026-01-09	2.200	2.200	2.200	2.200	2.200	0
2026-01-08	2.200	2.200	2.200	2.200	2.200	0
2026-01-07	2.300	2.300	2.200	2.200	2.200	2,000
2026-01-06	2.200	2.200	2.200	2.200	2.200	0
2026-01-05	2.200	2.200	2.200	2.200	2.200	0
2026-01-02	2.200	2.200	2.200	2.200	2.200	0
2025-12-31	2.200	2.200	2.200	2.200	2.200	0
2025-12-30	2.200	2.200	2.200	2.200	2.200	0
2025-12-29	2.200	2.200	2.200	2.200	2.200	6,000
2025-12-24	2.200	2.200	2.200	2.200	2.200	0
2025-12-23	2.200	2.200	2.200	2.200	2.200	0
2025-12-22	2.200	2.200	2.200	2.200	2.200	0
2025-12-19	2.200	2.200	2.200	2.200	2.200	0
2025-12-18	2.200	2.200	2.200	2.200	2.200	0
2025-12-17	2.200	2.200	2.200	2.200	2.200	0
2025-12-16	2.200	2.200	2.200	2.200	2.200	0
2025-12-15	2.200	2.200	2.200	2.200	2.200	0
2025-12-12	2.200	2.200	2.200	2.200	2.200	0
2025-12-11	2.200	2.200	2.200	2.200	2.200	0
2025-12-10	2.200	2.200	2.200	2.200	2.200	0
2025-12-09	2.200	2.200	2.200	2.200	2.200	0
2025-12-08	2.200	2.200	2.200	2.200	2.200	0
2025-12-05	2.200	2.200	2.200	2.200	2.200	0
2025-12-04	2.300	2.300	2.200	2.200	2.200	7,000
2025-12-03	2.250	2.250	2.250	2.250	2.250	0
2025-12-02	2.250	2.250	2.250	2.250	2.250	0
2025-12-01	2.250	2.250	2.250	2.250	2.250	0
2025-11-28	2.250	2.250	2.250	2.250	2.250	0
2025-11-27	2.250	2.250	2.250	2.250	2.250	0
2025-11-26	2.250	2.250	2.250	2.250	2.250	0
2025-11-25	2.250	2.250	2.250	2.250	2.250	0
2025-11-24	2.250	2.250	2.250	2.250	2.250	0
2025-11-21	2.250	2.250	2.250	2.250	2.250	0
2025-11-20	2.250	2.250	2.250	2.250	2.250	0
2025-11-19	2.250	2.250	2.250	2.250	2.250	0
2025-11-18	2.250	2.250	2.250	2.250	2.250	0
2025-11-17	2.250	2.250	2.250	2.250	2.250	0
2025-11-14	2.250	2.250	2.250	2.250	2.250	0
2025-11-13	2.250	2.250	2.250	2.250	2.250	0
2025-11-12	2.320	2.320	2.250	2.250	2.250	1,700
2025-11-11	2.300	2.300	2.300	2.300	2.300	0
2025-11-10	2.300	2.300	2.300	2.300	2.300	1,300
2025-11-07	2.300	2.300	2.300	2.300	2.300	0
2025-11-06	2.300	2.300	2.300	2.300	2.300	0
2025-11-05	2.300	2.300	2.300	2.300	2.300	700
2025-11-04	2.350	2.350	2.300	2.300	2.300	900
2025-11-03	2.350	2.350	2.350	2.350	2.350	0
2025-10-31	2.350	2.350	2.350	2.350	2.350	0

← NewerPage 4 of 5 · 249 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.