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
2023-03-20	0.400	0.450	0.300	0.450	0.450	34,300
2023-03-17	0.400	0.400	0.400	0.400	0.400	14,400
2023-03-16	0.350	0.350	0.350	0.350	0.350	100
2023-03-15	0.350	0.350	0.350	0.350	0.350	0
2023-03-14	0.300	0.350	0.300	0.350	0.350	8,100
2023-03-13	0.350	0.350	0.350	0.350	0.350	1,500
2023-03-10	0.350	0.350	0.350	0.350	0.350	500
2023-03-09	0.350	0.350	0.350	0.350	0.350	0
2023-03-08	0.350	0.350	0.350	0.350	0.350	0
2023-03-07	0.350	0.350	0.350	0.350	0.350	0
2023-03-06	0.400	0.400	0.350	0.350	0.350	1,080
2023-03-03	0.300	0.350	0.300	0.350	0.350	600
2023-03-02	0.400	0.400	0.400	0.400	0.400	0
2023-03-01	0.400	0.400	0.400	0.400	0.400	0
2023-02-28	0.350	0.400	0.350	0.400	0.400	22,900
2023-02-27	0.400	0.400	0.400	0.400	0.400	14,900
2023-02-24	0.400	0.400	0.400	0.400	0.400	0
2023-02-23	0.400	0.400	0.400	0.400	0.400	0
2023-02-22	0.350	0.400	0.350	0.400	0.400	1,283
2023-02-21	0.400	0.400	0.400	0.400	0.400	500
2023-02-17	0.400	0.400	0.400	0.400	0.400	2,000
2023-02-16	0.350	0.400	0.350	0.400	0.400	3,100
2023-02-15	0.350	0.350	0.350	0.350	0.350	4,700
2023-02-14	0.400	0.400	0.400	0.400	0.400	5,864
2023-02-13	0.350	0.350	0.350	0.350	0.350	1,250
2023-02-10	0.350	0.350	0.350	0.350	0.350	1,200
2023-02-09	0.400	0.400	0.400	0.400	0.400	2,500
2023-02-08	0.400	0.400	0.400	0.400	0.400	0
2023-02-07	0.400	0.400	0.400	0.400	0.400	2,500
2023-02-06	0.400	0.400	0.400	0.400	0.400	100
2023-02-03	0.400	0.400	0.400	0.400	0.400	0
2023-02-02	0.400	0.400	0.400	0.400	0.400	0
2023-02-01	0.400	0.400	0.400	0.400	0.400	500
2023-01-31	0.350	0.400	0.350	0.400	0.400	900
2023-01-30	0.500	0.500	0.500	0.500	0.500	0
2023-01-27	0.500	0.500	0.500	0.500	0.500	0
2023-01-26	0.500	0.500	0.500	0.500	0.500	0
2023-01-25	0.500	0.500	0.500	0.500	0.500	600
2023-01-24	0.450	0.450	0.450	0.450	0.450	0
2023-01-23	0.450	0.450	0.450	0.450	0.450	7,400
2023-01-20	0.450	0.450	0.450	0.450	0.450	0
2023-01-19	0.450	0.450	0.450	0.450	0.450	130
2023-01-18	0.450	0.450	0.450	0.450	0.450	1,360
2023-01-17	0.450	0.450	0.450	0.450	0.450	8,201
2023-01-16	0.450	0.450	0.450	0.450	0.450	300
2023-01-13	0.450	0.450	0.450	0.450	0.450	199
2023-01-12	0.450	0.450	0.450	0.450	0.450	1,002
2023-01-11	0.450	0.500	0.450	0.500	0.500	11,200
2023-01-10	0.450	0.450	0.450	0.450	0.450	2,700
2023-01-09	0.450	0.450	0.450	0.450	0.450	500
2023-01-06	0.500	0.500	0.500	0.500	0.500	502
2023-01-05	0.500	0.500	0.500	0.500	0.500	0
2023-01-04	0.450	0.500	0.400	0.500	0.500	8,400
2023-01-03	0.450	0.450	0.450	0.450	0.450	100
2022-12-30	0.450	0.450	0.450	0.450	0.450	0
2022-12-29	0.400	0.450	0.400	0.450	0.450	4,600
2022-12-28	0.300	0.350	0.300	0.350	0.350	2,640
2022-12-23	0.350	0.350	0.350	0.350	0.350	0
2022-12-22	0.350	0.400	0.300	0.350	0.350	12,660
2022-12-21	0.350	0.350	0.350	0.350	0.350	4,100

← NewerPage 16 of 21 · 1,254 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.