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
2022-12-20	0.250	0.300	0.250	0.300	0.300	32,675
2022-12-19	0.300	0.300	0.300	0.300	0.300	800
2022-12-16	0.250	0.300	0.250	0.300	0.300	5,300
2022-12-15	0.300	0.300	0.250	0.300	0.300	17,929
2022-12-14	0.300	0.300	0.300	0.300	0.300	2,500
2022-12-13	0.300	0.300	0.300	0.300	0.300	0
2022-12-12	0.300	0.350	0.300	0.300	0.300	5,450
2022-12-09	0.350	0.350	0.350	0.350	0.350	0
2022-12-08	0.350	0.350	0.300	0.350	0.350	24,000
2022-12-07	0.350	0.400	0.350	0.400	0.400	2,010
2022-12-06	0.350	0.350	0.350	0.350	0.350	0
2022-12-05	0.350	0.350	0.350	0.350	0.350	4,000
2022-12-02	0.350	0.350	0.350	0.350	0.350	11,900
2022-12-01	0.350	0.400	0.350	0.400	0.400	5,050
2022-11-30	0.400	0.400	0.350	0.350	0.350	8,800
2022-11-29	0.400	0.400	0.400	0.400	0.400	11,450
2022-11-28	0.400	0.450	0.400	0.400	0.400	10,500
2022-11-25	0.400	0.400	0.400	0.400	0.400	0
2022-11-24	0.400	0.400	0.400	0.400	0.400	0
2022-11-23	0.500	0.500	0.400	0.400	0.400	3,100
2022-11-22	0.450	0.500	0.450	0.500	0.500	1,350
2022-11-21	0.400	0.400	0.400	0.400	0.400	0
2022-11-18	0.500	0.500	0.400	0.400	0.400	9,040
2022-11-17	0.450	0.500	0.450	0.500	0.500	880
2022-11-16	0.500	0.550	0.500	0.550	0.550	3,050
2022-11-15	0.500	0.500	0.450	0.500	0.500	10,000
2022-11-14	0.500	0.500	0.500	0.500	0.500	8,000
2022-11-11	0.350	0.500	0.350	0.500	0.500	17,765
2022-11-10	0.400	0.400	0.400	0.400	0.400	25,675
2022-11-09	0.400	0.400	0.400	0.400	0.400	3,290
2022-11-08	0.400	0.450	0.400	0.450	0.450	15,400
2022-11-07	0.450	0.450	0.400	0.400	0.400	3,700
2022-11-04	0.400	0.500	0.400	0.500	0.500	16,041
2022-11-03	0.450	0.450	0.450	0.450	0.450	5,410
2022-11-02	0.400	0.400	0.400	0.400	0.400	0
2022-11-01	0.450	0.450	0.400	0.400	0.400	20,200
2022-10-31	0.450	0.450	0.450	0.450	0.450	0
2022-10-28	0.450	0.450	0.450	0.450	0.450	500
2022-10-27	0.450	0.450	0.450	0.450	0.450	200
2022-10-26	0.500	0.500	0.350	0.350	0.350	3,600
2022-10-25	0.500	0.500	0.500	0.500	0.500	1,000
2022-10-24	0.500	0.500	0.450	0.450	0.450	6,800
2022-10-21	0.450	0.450	0.450	0.450	0.450	10,000
2022-10-20	0.450	0.450	0.450	0.450	0.450	13,233
2022-10-19	0.400	0.500	0.350	0.400	0.400	25,400
2022-10-18	0.400	0.400	0.400	0.400	0.400	200
2022-10-17	0.400	0.400	0.400	0.400	0.400	26,850
2022-10-14	0.400	0.400	0.400	0.400	0.400	500
2022-10-13	0.400	0.400	0.350	0.400	0.400	18,000
2022-10-12	0.350	0.400	0.350	0.350	0.350	19,700
2022-10-11	0.500	0.500	0.400	0.400	0.400	2,716
2022-10-07	0.400	0.400	0.400	0.400	0.400	6,750
2022-10-06	0.400	0.400	0.400	0.400	0.400	10,800
2022-10-05	0.400	0.400	0.400	0.400	0.400	3,800
2022-10-04	0.350	0.400	0.350	0.400	0.400	10,900
2022-10-03	0.400	0.400	0.400	0.400	0.400	3,800
2022-09-30	0.350	0.350	0.350	0.350	0.350	5,700
2022-09-29	0.300	0.300	0.300	0.300	0.300	1,100
2022-09-28	0.350	0.350	0.300	0.350	0.350	44,050
2022-09-27	0.400	0.400	0.400	0.400	0.400	2,930

← NewerPage 17 of 21 · 1,257 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.