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
2022-09-26	0.400	0.400	0.400	0.400	0.400	0
2022-09-23	0.350	0.400	0.350	0.400	0.400	16,400
2022-09-22	0.400	0.400	0.350	0.400	0.400	22,700
2022-09-21	0.400	0.400	0.400	0.400	0.400	9,800
2022-09-20	0.350	0.350	0.350	0.350	0.350	1,000
2022-09-19	0.300	0.350	0.300	0.350	0.350	41,852
2022-09-16	0.350	0.400	0.300	0.300	0.300	56,101
2022-09-15	0.450	0.450	0.400	0.400	0.400	3,200
2022-09-14	0.450	0.450	0.450	0.450	0.450	400
2022-09-13	0.450	0.450	0.450	0.450	0.450	2,000
2022-09-12	0.450	0.450	0.450	0.450	0.450	0
2022-09-09	0.400	0.450	0.400	0.450	0.450	49,372
2022-09-08	0.400	0.400	0.350	0.400	0.400	65,120
2022-09-07	0.500	0.500	0.450	0.500	0.500	7,101
2022-09-06	0.550	0.600	0.550	0.600	0.600	2,900
2022-09-02	0.600	0.600	0.600	0.600	0.600	0
2022-09-01	0.600	0.600	0.600	0.600	0.600	0
2022-08-31	0.550	0.600	0.550	0.600	0.600	26,250
2022-08-30	0.500	0.500	0.500	0.500	0.500	13,300
2022-08-29	0.500	0.500	0.500	0.500	0.500	3,400
2022-08-26	0.500	0.500	0.500	0.500	0.500	7,600
2022-08-25	0.500	0.500	0.500	0.500	0.500	100
2022-08-24	0.500	0.500	0.500	0.500	0.500	12,988
2022-08-23	0.500	0.500	0.500	0.500	0.500	1,000
2022-08-22	0.500	0.500	0.500	0.500	0.500	0
2022-08-19	0.500	0.500	0.450	0.500	0.500	13,650
2022-08-18	0.500	0.500	0.500	0.500	0.500	0
2022-08-17	0.500	0.500	0.500	0.500	0.500	2,500
2022-08-16	0.500	0.500	0.500	0.500	0.500	3,900
2022-08-15	0.500	0.500	0.500	0.500	0.500	2,200
2022-08-12	0.600	0.600	0.500	0.500	0.500	3,620
2022-08-11	0.550	0.550	0.550	0.550	0.550	100
2022-08-10	0.550	0.550	0.550	0.550	0.550	0
2022-08-09	0.550	0.550	0.550	0.550	0.550	500
2022-08-08	0.500	0.500	0.500	0.500	0.500	0
2022-08-05	0.500	0.600	0.500	0.500	0.500	16,400
2022-08-04	0.500	0.500	0.500	0.500	0.500	0
2022-08-03	0.550	0.550	0.500	0.500	0.500	15,900
2022-08-02	0.650	0.650	0.500	0.500	0.500	6,217
2022-07-29	0.600	0.600	0.600	0.600	0.600	600
2022-07-28	0.550	0.550	0.550	0.550	0.550	5,194
2022-07-27	0.500	0.550	0.500	0.550	0.550	8,200
2022-07-26	0.500	0.500	0.500	0.500	0.500	5,700
2022-07-25	0.600	0.600	0.450	0.550	0.550	97,733
2022-07-22	0.700	0.800	0.700	0.700	0.700	14,900
2022-07-21	0.650	0.650	0.650	0.650	0.650	100
2022-07-20	0.600	0.600	0.600	0.600	0.600	0
2022-07-19	0.600	0.600	0.600	0.600	0.600	1,400
2022-07-18	0.700	0.700	0.700	0.700	0.700	1,000
2022-07-15	0.700	0.700	0.700	0.700	0.700	0
2022-07-14	0.700	0.700	0.700	0.700	0.700	2,670
2022-07-13	0.600	0.650	0.600	0.650	0.650	2,500
2022-07-12	0.700	0.700	0.700	0.700	0.700	0
2022-07-11	0.600	0.700	0.600	0.700	0.700	6,506
2022-07-08	0.600	0.600	0.500	0.600	0.600	32,600
2022-07-07	0.750	0.750	0.750	0.750	0.750	0
2022-07-06	0.550	0.750	0.550	0.750	0.750	13,600
2022-07-05	0.550	0.550	0.550	0.550	0.550	0
2022-07-04	0.600	0.600	0.550	0.550	0.550	2,000
2022-06-30	0.600	0.600	0.500	0.600	0.600	3,800

← NewerPage 18 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.