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
2023-12-05	0.025	0.025	0.025	0.025	0.025	0
2023-12-04	0.025	0.025	0.025	0.025	0.025	50,000
2023-12-01	0.025	0.025	0.025	0.025	0.025	8,000
2023-11-30	0.015	0.015	0.015	0.015	0.015	11,300
2023-11-29	0.015	0.015	0.015	0.015	0.015	12,500
2023-11-28	0.015	0.015	0.015	0.015	0.015	0
2023-11-27	0.015	0.015	0.015	0.015	0.015	95,125
2023-11-24	0.025	0.025	0.025	0.025	0.025	0
2023-11-23	0.025	0.025	0.025	0.025	0.025	0
2023-11-22	0.025	0.025	0.025	0.025	0.025	0
2023-11-21	0.025	0.025	0.025	0.025	0.025	0
2023-11-20	0.020	0.025	0.020	0.025	0.025	36,708
2023-11-17	0.015	0.015	0.015	0.015	0.015	0
2023-11-16	0.020	0.020	0.015	0.015	0.015	53,000
2023-11-15	0.020	0.020	0.020	0.020	0.020	0
2023-11-14	0.020	0.020	0.020	0.020	0.020	7,700
2023-11-13	0.025	0.025	0.025	0.025	0.025	14,004
2023-11-10	0.020	0.020	0.020	0.020	0.020	0
2023-11-09	0.020	0.020	0.020	0.020	0.020	9,000
2023-11-08	0.020	0.020	0.020	0.020	0.020	0
2023-11-07	0.020	0.020	0.020	0.020	0.020	28,751
2023-11-06	0.020	0.020	0.020	0.020	0.020	0
2023-11-03	0.030	0.030	0.020	0.020	0.020	19,000
2023-11-02	0.035	0.035	0.035	0.035	0.035	0
2023-11-01	0.035	0.035	0.035	0.035	0.035	0
2023-10-31	0.030	0.035	0.030	0.035	0.035	25,300
2023-10-30	0.030	0.030	0.030	0.030	0.030	2,500
2023-10-27	0.025	0.025	0.025	0.025	0.025	0
2023-10-26	0.020	0.025	0.020	0.025	0.025	34,050
2023-10-25	0.025	0.025	0.025	0.025	0.025	65,003
2023-10-24	0.020	0.030	0.020	0.030	0.030	92,001
2023-10-23	0.020	0.020	0.015	0.015	0.015	150,000
2023-10-20	0.045	0.045	0.020	0.030	0.030	18,922
2023-10-19	0.050	0.050	0.050	0.050	0.050	0
2023-10-18	0.050	0.050	0.050	0.050	0.050	0
2023-10-17	0.050	0.050	0.050	0.050	0.050	0
2023-10-16	0.050	0.050	0.050	0.050	0.050	0
2023-10-13	0.050	0.050	0.050	0.050	0.050	0
2023-10-12	0.050	0.050	0.050	0.050	0.050	0
2023-10-11	0.050	0.050	0.050	0.050	0.050	0
2023-10-10	0.050	0.050	0.050	0.050	0.050	0
2023-10-06	0.050	0.050	0.050	0.050	0.050	0
2023-10-05	0.050	0.050	0.050	0.050	0.050	100
2023-10-04	0.050	0.050	0.050	0.050	0.050	14,487
2023-10-03	0.050	0.050	0.050	0.050	0.050	3,000
2023-10-02	0.050	0.050	0.050	0.050	0.050	1,000
2023-09-29	0.050	0.050	0.050	0.050	0.050	7,500
2023-09-28	0.050	0.050	0.050	0.050	0.050	0
2023-09-27	0.050	0.050	0.050	0.050	0.050	0
2023-09-26	0.050	0.050	0.050	0.050	0.050	0
2023-09-25	0.050	0.050	0.050	0.050	0.050	0
2023-09-22	0.050	0.050	0.050	0.050	0.050	100
2023-09-21	0.050	0.050	0.050	0.050	0.050	0
2023-09-20	0.050	0.050	0.050	0.050	0.050	2,600
2023-09-19	0.050	0.050	0.050	0.050	0.050	0
2023-09-18	0.050	0.050	0.050	0.050	0.050	100
2023-09-15	0.050	0.050	0.050	0.050	0.050	7,100
2023-09-14	0.050	0.050	0.050	0.050	0.050	5,065
2023-09-13	0.050	0.050	0.050	0.050	0.050	0
2023-09-12	0.050	0.050	0.050	0.050	0.050	239

← NewerPage 13 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.