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
2022-01-07	2.650	2.650	2.300	2.500	2.500	27,683
2022-01-06	2.750	2.750	2.650	2.650	2.650	1,100
2022-01-05	2.650	2.850	2.600	2.600	2.600	2,600
2022-01-04	2.600	2.650	2.600	2.650	2.650	19,643
2021-12-31	2.400	2.600	2.300	2.600	2.600	36,201
2021-12-30	2.450	2.500	2.450	2.500	2.500	350
2021-12-29	2.350	2.350	2.200	2.300	2.300	5,350
2021-12-24	2.350	2.350	2.350	2.350	2.350	0
2021-12-23	2.300	2.400	2.100	2.350	2.350	6,400
2021-12-22	2.400	2.400	2.400	2.400	2.400	500
2021-12-21	2.200	2.450	2.100	2.450	2.450	2,250
2021-12-20	2.100	2.100	2.100	2.100	2.100	0
2021-12-17	2.450	2.450	2.050	2.100	2.100	1,750
2021-12-16	2.400	2.450	2.050	2.050	2.050	5,665
2021-12-15	2.500	2.500	2.500	2.500	2.500	300
2021-12-14	2.500	2.500	2.500	2.500	2.500	950
2021-12-13	2.500	2.500	2.500	2.500	2.500	1,403
2021-12-10	2.500	2.600	2.350	2.500	2.500	7,750
2021-12-09	2.500	2.500	2.200	2.500	2.500	7,900
2021-12-08	2.500	2.500	2.350	2.400	2.400	8,950
2021-12-07	2.500	2.500	2.500	2.500	2.500	0
2021-12-06	2.500	2.500	2.500	2.500	2.500	200
2021-12-03	2.400	2.800	2.300	2.500	2.500	2,000
2021-12-02	2.500	2.500	2.400	2.400	2.400	300
2021-12-01	2.500	2.550	2.200	2.500	2.500	800
2021-11-30	2.800	2.800	2.100	2.100	2.100	10,697
2021-11-29	2.500	2.850	2.500	2.800	2.800	9,827
2021-11-26	2.500	2.500	2.450	2.450	2.450	400
2021-11-25	2.550	2.550	2.550	2.550	2.550	0
2021-11-24	2.550	2.550	2.550	2.550	2.550	100
2021-11-23	2.550	2.550	2.350	2.400	2.400	1,950
2021-11-22	2.600	2.600	2.600	2.600	2.600	50
2021-11-19	2.700	2.700	2.250	2.400	2.400	4,950
2021-11-18	2.900	2.900	2.600	2.600	2.600	1,700
2021-11-17	2.800	2.950	2.700	2.950	2.950	3,150
2021-11-16	2.300	2.750	2.250	2.750	2.750	4,150
2021-11-15	2.350	2.550	2.300	2.550	2.550	1,540
2021-11-12	2.650	2.650	2.650	2.650	2.650	0
2021-11-11	2.300	2.650	2.300	2.650	2.650	100
2021-11-10	2.450	2.600	2.350	2.600	2.600	2,477
2021-11-09	2.900	2.900	2.900	2.900	2.900	50
2021-11-08	2.400	2.700	2.400	2.600	2.600	2,200
2021-11-05	2.500	2.900	2.350	2.650	2.650	6,285
2021-11-04	2.650	2.650	2.650	2.650	2.650	0
2021-11-03	2.900	2.900	2.500	2.650	2.650	1,425
2021-11-02	2.500	2.900	2.300	2.900	2.900	7,500
2021-11-01	2.500	2.500	2.500	2.500	2.500	0
2021-10-29	2.500	2.500	2.500	2.500	2.500	0
2021-10-28	2.550	2.550	2.500	2.500	2.500	800
2021-10-27	3.000	3.000	3.000	3.000	3.000	0
2021-10-26	3.000	3.000	3.000	3.000	3.000	0
2021-10-25	3.000	3.000	3.000	3.000	3.000	100
2021-10-22	2.700	2.700	2.550	2.550	2.550	1,000
2021-10-21	2.500	2.600	2.500	2.600	2.600	600

← NewerPage 21 of 21 · 1,254 trading days

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.