Metalite Resources Inc. (formerly was ROO/RooGold Inc. until 2023-03-24) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.015	0.015	0.015	0.015	0.015	0
2024-08-22	0.015	0.015	0.015	0.015	0.015	0
2024-08-21	0.015	0.015	0.015	0.015	0.015	6,000
2024-08-20	0.015	0.015	0.015	0.015	0.015	4,000
2024-08-19	0.020	0.020	0.020	0.020	0.020	0
2024-08-16	0.020	0.020	0.020	0.020	0.020	0
2024-08-15	0.020	0.020	0.020	0.020	0.020	0
2024-08-14	0.020	0.020	0.020	0.020	0.020	0
2024-08-13	0.020	0.020	0.020	0.020	0.020	0
2024-08-12	0.020	0.020	0.020	0.020	0.020	0
2024-08-09	0.020	0.020	0.020	0.020	0.020	4,000
2024-08-08	0.015	0.015	0.015	0.015	0.015	0
2024-08-07	0.015	0.015	0.015	0.015	0.015	0
2024-08-06	0.015	0.015	0.015	0.015	0.015	0
2024-08-02	0.015	0.015	0.015	0.015	0.015	0
2024-08-01	0.015	0.015	0.015	0.015	0.015	0
2024-07-31	0.015	0.015	0.015	0.015	0.015	5,000
2024-07-30	0.015	0.015	0.015	0.015	0.015	0
2024-07-29	0.015	0.015	0.015	0.015	0.015	0
2024-07-26	0.015	0.015	0.015	0.015	0.015	4,000
2024-07-25	0.015	0.015	0.015	0.015	0.015	0
2024-07-24	0.015	0.015	0.015	0.015	0.015	0
2024-07-23	0.015	0.015	0.015	0.015	0.015	108,000
2024-07-22	0.020	0.020	0.020	0.020	0.020	0
2024-07-19	0.020	0.020	0.020	0.020	0.020	0
2024-07-18	0.020	0.020	0.020	0.020	0.020	0
2024-07-17	0.020	0.020	0.020	0.020	0.020	0
2024-07-16	0.020	0.020	0.020	0.020	0.020	0
2024-07-15	0.020	0.020	0.020	0.020	0.020	0
2024-07-12	0.020	0.020	0.020	0.020	0.020	0
2024-07-11	0.020	0.020	0.020	0.020	0.020	0
2024-07-10	0.020	0.020	0.020	0.020	0.020	0
2024-07-09	0.020	0.020	0.020	0.020	0.020	0
2024-07-08	0.020	0.020	0.020	0.020	0.020	0
2024-07-05	0.020	0.020	0.020	0.020	0.020	0
2024-07-04	0.020	0.020	0.020	0.020	0.020	0
2024-07-03	0.020	0.020	0.020	0.020	0.020	0
2024-07-02	0.020	0.020	0.020	0.020	0.020	0
2024-06-28	0.020	0.020	0.020	0.020	0.020	61,000
2024-06-27	0.015	0.015	0.015	0.015	0.015	0
2024-06-26	0.015	0.015	0.015	0.015	0.015	0
2024-06-25	0.015	0.015	0.015	0.015	0.015	0
2024-06-24	0.020	0.020	0.015	0.015	0.015	9,300
2024-06-21	0.015	0.015	0.015	0.015	0.015	0
2024-06-20	0.015	0.015	0.015	0.015	0.015	0
2024-06-19	0.015	0.015	0.015	0.015	0.015	5,000
2024-06-18	0.015	0.015	0.015	0.015	0.015	131,101
2024-06-17	0.015	0.015	0.015	0.015	0.015	0
2024-06-14	0.020	0.020	0.015	0.015	0.015	121,725
2024-06-13	0.020	0.020	0.020	0.020	0.020	0
2024-06-12	0.020	0.020	0.020	0.020	0.020	0
2024-06-11	0.020	0.020	0.020	0.020	0.020	0
2024-06-10	0.020	0.020	0.020	0.020	0.020	0
2024-06-07	0.020	0.020	0.020	0.020	0.020	18,100
2024-06-06	0.025	0.025	0.025	0.025	0.025	60,000
2024-06-05	0.020	0.020	0.020	0.020	0.020	0
2024-06-04	0.020	0.020	0.020	0.020	0.020	5,250
2024-06-03	0.020	0.020	0.020	0.020	0.020	40,000
2024-05-31	0.030	0.030	0.030	0.030	0.030	0
2024-05-30	0.030	0.030	0.030	0.030	0.030	0

← NewerPage 10 of 21 · 1,255 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.