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
2022-06-29	0.550	0.550	0.550	0.550	0.550	2,313
2022-06-28	0.550	0.550	0.550	0.550	0.550	12,657
2022-06-27	0.500	0.500	0.500	0.500	0.500	0
2022-06-24	0.450	0.500	0.450	0.500	0.500	9,100
2022-06-23	0.450	0.500	0.400	0.400	0.400	51,180
2022-06-22	0.550	0.550	0.400	0.475	0.475	72,256
2022-06-21	0.550	0.550	0.500	0.500	0.500	10,000
2022-06-20	0.600	0.600	0.600	0.600	0.600	0
2022-06-17	0.600	0.600	0.600	0.600	0.600	260
2022-06-16	0.600	0.600	0.550	0.600	0.600	7,930
2022-06-15	0.600	0.600	0.600	0.600	0.600	150
2022-06-14	0.650	0.700	0.650	0.700	0.700	243
2022-06-13	0.650	0.650	0.550	0.550	0.550	5,050
2022-06-10	0.600	0.650	0.550	0.650	0.650	4,800
2022-06-09	0.750	0.750	0.750	0.750	0.750	0
2022-06-08	0.750	0.750	0.750	0.750	0.750	4,000
2022-06-07	0.650	0.700	0.600	0.700	0.700	6,224
2022-06-06	0.700	0.700	0.700	0.700	0.700	5,500
2022-06-03	0.700	0.750	0.700	0.750	0.750	2,750
2022-06-02	0.750	0.750	0.750	0.750	0.750	0
2022-06-01	0.700	0.750	0.700	0.750	0.750	3,750
2022-05-31	0.700	0.700	0.700	0.700	0.700	10,000
2022-05-30	0.800	0.800	0.650	0.650	0.650	9,550
2022-05-27	0.850	0.850	0.850	0.850	0.850	4,808
2022-05-26	0.900	0.900	0.850	0.850	0.850	2,150
2022-05-25	0.900	0.950	0.900	0.950	0.950	2,500
2022-05-24	0.900	0.900	0.900	0.900	0.900	1,000
2022-05-20	0.950	0.950	0.850	0.900	0.900	5,600
2022-05-19	0.950	0.950	0.950	0.950	0.950	1,000
2022-05-18	0.950	0.950	0.900	0.900	0.900	8,085
2022-05-17	1.100	1.100	1.100	1.100	1.100	0
2022-05-16	1.000	1.100	1.000	1.100	1.100	5,150
2022-05-13	0.950	1.100	0.950	1.100	1.100	8,050
2022-05-12	0.800	1.050	0.800	0.950	0.950	3,234
2022-05-11	0.900	0.900	0.900	0.900	0.900	0
2022-05-10	1.000	1.000	0.900	0.900	0.900	8,878
2022-05-09	1.050	1.050	1.000	1.000	1.000	500
2022-05-06	1.000	1.050	1.000	1.050	1.050	3,000
2022-05-05	1.000	1.050	1.000	1.000	1.000	24,289
2022-05-04	1.100	1.100	1.000	1.000	1.000	33,355
2022-05-03	1.050	1.050	1.000	1.000	1.000	18,450
2022-05-02	1.150	1.150	0.950	1.100	1.100	11,700
2022-04-29	1.150	1.150	1.100	1.100	1.100	6,350
2022-04-28	1.300	1.300	1.050	1.150	1.150	20,220
2022-04-27	1.300	1.400	1.300	1.300	1.300	5,150
2022-04-26	1.400	1.400	1.300	1.300	1.300	2,950
2022-04-25	1.400	1.450	1.350	1.400	1.400	6,110
2022-04-22	1.400	1.400	1.300	1.300	1.300	27,698
2022-04-21	1.500	1.500	1.400	1.400	1.400	1,600
2022-04-20	1.400	1.600	1.400	1.400	1.400	7,796
2022-04-19	1.450	1.600	1.350	1.350	1.350	5,160
2022-04-18	1.350	1.700	1.350	1.500	1.500	22,313
2022-04-14	1.300	1.300	1.300	1.300	1.300	0
2022-04-13	1.300	1.300	1.200	1.300	1.300	1,890
2022-04-12	1.250	1.300	1.200	1.250	1.250	18,055
2022-04-11	1.350	1.350	1.250	1.250	1.250	14,301
2022-04-08	1.350	1.350	1.300	1.350	1.350	1,100
2022-04-07	1.300	1.350	1.300	1.350	1.350	2,897
2022-04-06	1.350	1.400	1.300	1.300	1.300	5,700
2022-04-05	1.350	1.350	1.350	1.350	1.350	350

← NewerPage 19 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.