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
2022-04-04	1.350	1.350	1.300	1.300	1.300	800
2022-04-01	1.400	1.400	1.350	1.400	1.400	1,220
2022-03-31	1.450	1.450	1.450	1.450	1.450	0
2022-03-30	1.450	1.500	1.300	1.450	1.450	2,197
2022-03-29	1.400	1.450	1.300	1.450	1.450	1,800
2022-03-28	1.450	1.450	1.300	1.400	1.400	22,879
2022-03-25	1.450	1.600	1.450	1.550	1.550	15,047
2022-03-24	1.500	1.500	1.450	1.450	1.450	4,060
2022-03-23	1.550	1.550	1.400	1.500	1.500	6,892
2022-03-22	1.550	1.550	1.550	1.550	1.550	116
2022-03-21	1.500	1.600	1.500	1.550	1.550	10,647
2022-03-18	1.500	1.550	1.500	1.550	1.550	1,050
2022-03-17	1.300	1.550	1.250	1.550	1.550	31,935
2022-03-16	1.400	1.450	1.200	1.250	1.250	57,490
2022-03-15	1.400	1.500	1.400	1.400	1.400	18,555
2022-03-14	1.650	1.650	1.400	1.450	1.450	44,349
2022-03-11	1.850	1.950	1.650	1.650	1.650	39,080
2022-03-10	1.900	1.900	1.750	1.850	1.850	38,900
2022-03-09	1.700	1.900	1.650	1.850	1.850	16,910
2022-03-08	1.700	1.800	1.650	1.700	1.700	41,525
2022-03-07	1.800	1.950	1.650	1.650	1.650	44,510
2022-03-04	1.500	1.600	1.450	1.500	1.500	4,300
2022-03-03	1.700	1.700	1.450	1.450	1.450	5,400
2022-03-02	1.350	1.700	1.350	1.700	1.700	36,822
2022-03-01	1.500	1.500	1.350	1.350	1.350	16,690
2022-02-28	1.750	1.750	1.600	1.600	1.600	1,200
2022-02-25	1.750	1.750	1.700	1.700	1.700	400
2022-02-24	1.800	1.800	1.500	1.700	1.700	13,325
2022-02-23	1.700	1.700	1.700	1.700	1.700	1,500
2022-02-22	1.650	1.700	1.550	1.650	1.650	6,326
2022-02-18	1.750	1.750	1.600	1.650	1.650	4,600
2022-02-17	1.950	2.000	1.650	1.650	1.650	13,150
2022-02-16	1.800	1.900	1.800	1.900	1.900	3,550
2022-02-15	1.700	1.750	1.700	1.750	1.750	2,425
2022-02-14	1.700	1.800	1.700	1.800	1.800	19,700
2022-02-11	1.700	1.800	1.650	1.700	1.700	11,900
2022-02-10	1.900	1.950	1.750	1.750	1.750	5,680
2022-02-09	1.750	2.100	1.600	2.000	2.000	47,725
2022-02-08	1.900	1.900	1.650	1.650	1.650	6,700
2022-02-07	2.100	2.100	1.850	1.850	1.850	4,130
2022-02-04	1.950	1.950	1.950	1.950	1.950	0
2022-02-03	1.850	2.000	1.800	1.950	1.950	4,250
2022-02-02	2.100	2.100	1.900	2.000	2.000	2,150
2022-02-01	2.250	2.300	1.900	2.200	2.200	800
2022-01-31	2.300	2.350	2.050	2.350	2.350	1,661
2022-01-28	2.200	2.350	2.000	2.350	2.350	1,750
2022-01-27	2.350	2.350	2.350	2.350	2.350	100
2022-01-26	2.200	2.200	2.000	2.000	2.000	3,495
2022-01-25	2.300	2.300	2.300	2.300	2.300	0
2022-01-24	2.300	2.400	2.200	2.300	2.300	1,100
2022-01-21	2.300	2.300	2.000	2.300	2.300	350
2022-01-20	2.250	2.250	2.000	2.000	2.000	8,478
2022-01-19	2.050	2.300	2.050	2.100	2.100	2,750
2022-01-18	2.400	2.400	2.100	2.100	2.100	5,960
2022-01-17	2.450	2.450	2.450	2.450	2.450	0
2022-01-14	2.500	2.500	2.400	2.450	2.450	1,550
2022-01-13	2.400	2.500	2.400	2.400	2.400	10,000
2022-01-12	2.400	2.400	2.350	2.350	2.350	1,150
2022-01-11	2.600	2.700	2.300	2.350	2.350	7,850
2022-01-10	2.700	2.700	2.500	2.500	2.500	1,000

← NewerPage 20 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.