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
2024-05-29	0.030	0.030	0.030	0.030	0.030	7,000
2024-05-28	0.030	0.030	0.030	0.030	0.030	0
2024-05-27	0.030	0.030	0.030	0.030	0.030	0
2024-05-24	0.030	0.030	0.030	0.030	0.030	0
2024-05-23	0.030	0.030	0.030	0.030	0.030	93,400
2024-05-22	0.025	0.025	0.025	0.025	0.025	0
2024-05-21	0.025	0.025	0.025	0.025	0.025	0
2024-05-17	0.025	0.025	0.025	0.025	0.025	0
2024-05-16	0.025	0.025	0.025	0.025	0.025	0
2024-05-15	0.025	0.025	0.025	0.025	0.025	0
2024-05-14	0.025	0.025	0.025	0.025	0.025	9,000
2024-05-13	0.025	0.025	0.025	0.025	0.025	0
2024-05-10	0.025	0.025	0.025	0.025	0.025	2,000
2024-05-09	0.035	0.035	0.025	0.025	0.025	10,000
2024-05-08	0.030	0.030	0.030	0.030	0.030	0
2024-05-07	0.030	0.030	0.030	0.030	0.030	0
2024-05-06	0.030	0.030	0.030	0.030	0.030	77,000
2024-05-03	0.025	0.040	0.020	0.040	0.040	39,000
2024-05-02	0.025	0.025	0.025	0.025	0.025	0
2024-05-01	0.025	0.025	0.025	0.025	0.025	4,000
2024-04-30	0.040	0.040	0.040	0.040	0.040	98,000
2024-04-29	0.035	0.035	0.035	0.035	0.035	0
2024-04-26	0.035	0.035	0.035	0.035	0.035	0
2024-04-25	0.035	0.035	0.035	0.035	0.035	12,000
2024-04-24	0.035	0.035	0.035	0.035	0.035	0
2024-04-23	0.035	0.035	0.035	0.035	0.035	0
2024-04-22	0.035	0.035	0.035	0.035	0.035	85,150
2024-04-19	0.045	0.045	0.035	0.035	0.035	112,000
2024-04-18	0.045	0.045	0.045	0.045	0.045	18,000
2024-04-17	0.050	0.050	0.050	0.050	0.050	0
2024-04-16	0.050	0.050	0.050	0.050	0.050	40,300
2024-04-15	0.040	0.040	0.040	0.040	0.040	15,000
2024-04-12	0.050	0.050	0.050	0.050	0.050	0
2024-04-11	0.045	0.050	0.045	0.050	0.050	5,000
2024-04-10	0.040	0.040	0.040	0.040	0.040	0
2024-04-09	0.040	0.040	0.040	0.040	0.040	71,000
2024-04-08	0.050	0.050	0.050	0.050	0.050	0
2024-04-05	0.050	0.050	0.050	0.050	0.050	0
2024-04-04	0.050	0.050	0.050	0.050	0.050	0
2024-04-03	0.050	0.050	0.050	0.050	0.050	0
2024-04-02	0.050	0.050	0.050	0.050	0.050	0
2024-04-01	0.050	0.050	0.050	0.050	0.050	0
2024-03-28	0.050	0.050	0.050	0.050	0.050	163,000
2024-03-27	0.060	0.060	0.050	0.050	0.050	34,800
2024-03-26	0.050	0.050	0.050	0.050	0.050	20,305
2024-03-25	0.035	0.060	0.035	0.060	0.060	57,000
2024-03-22	0.030	0.030	0.030	0.030	0.030	0
2024-03-21	0.025	0.030	0.025	0.030	0.030	48,000
2024-03-20	0.030	0.030	0.020	0.020	0.020	75,850
2024-03-19	0.030	0.030	0.030	0.030	0.030	0
2024-03-18	0.030	0.030	0.030	0.030	0.030	0
2024-03-15	0.030	0.030	0.030	0.030	0.030	0
2024-03-14	0.030	0.030	0.030	0.030	0.030	0
2024-03-13	0.030	0.030	0.030	0.030	0.030	0
2024-03-12	0.030	0.030	0.030	0.030	0.030	38,000
2024-03-11	0.030	0.030	0.030	0.030	0.030	5,000
2024-03-08	0.030	0.030	0.030	0.030	0.030	34,500
2024-03-07	0.020	0.020	0.020	0.020	0.020	9,125
2024-03-06	0.035	0.035	0.035	0.035	0.035	0
2024-03-05	0.035	0.035	0.035	0.035	0.035	0

← NewerPage 11 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.