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
2025-08-08	0.150	0.150	0.150	0.150	0.150	500
2025-08-07	0.175	0.175	0.170	0.170	0.170	26,000
2025-08-06	0.200	0.200	0.200	0.200	0.200	2,692
2025-08-05	0.195	0.200	0.195	0.200	0.200	7,100
2025-08-01	0.200	0.200	0.200	0.200	0.200	0
2025-07-31	0.200	0.200	0.200	0.200	0.200	0
2025-07-30	0.200	0.200	0.200	0.200	0.200	0
2025-07-29	0.150	0.200	0.150	0.200	0.200	28,200
2025-07-28	0.100	0.100	0.100	0.100	0.100	3,700
2025-07-25	0.100	0.100	0.100	0.100	0.100	0
2025-07-24	0.100	0.100	0.100	0.100	0.100	0
2025-07-23	0.010	0.010	0.010	0.010	0.010	0
2025-07-22	0.010	0.010	0.010	0.010	0.010	28,100
2025-07-21	0.015	0.015	0.015	0.015	0.015	0
2025-07-18	0.015	0.015	0.015	0.015	0.015	0
2025-07-17	0.015	0.015	0.015	0.015	0.015	16,667
2025-07-16	0.015	0.015	0.015	0.015	0.015	10,000
2025-07-15	0.010	0.010	0.010	0.010	0.010	106,600
2025-07-14	0.015	0.015	0.015	0.015	0.015	0
2025-07-11	0.015	0.015	0.015	0.015	0.015	0
2025-07-10	0.015	0.015	0.015	0.015	0.015	0
2025-07-09	0.015	0.015	0.015	0.015	0.015	0
2025-07-08	0.015	0.015	0.015	0.015	0.015	0
2025-07-07	0.015	0.015	0.015	0.015	0.015	0
2025-07-04	0.015	0.015	0.015	0.015	0.015	0
2025-07-03	0.015	0.015	0.015	0.015	0.015	0
2025-07-02	0.015	0.015	0.015	0.015	0.015	4,000
2025-06-30	0.015	0.015	0.015	0.015	0.015	0
2025-06-27	0.015	0.015	0.015	0.015	0.015	0
2025-06-26	0.015	0.015	0.015	0.015	0.015	0
2025-06-25	0.015	0.015	0.015	0.015	0.015	0
2025-06-24	0.015	0.015	0.015	0.015	0.015	0
2025-06-23	0.015	0.015	0.015	0.015	0.015	100,450
2025-06-20	0.015	0.015	0.015	0.015	0.015	0
2025-06-19	0.015	0.015	0.015	0.015	0.015	0
2025-06-18	0.015	0.015	0.015	0.015	0.015	0
2025-06-17	0.015	0.015	0.015	0.015	0.015	0
2025-06-16	0.015	0.015	0.015	0.015	0.015	0
2025-06-13	0.015	0.015	0.015	0.015	0.015	0
2025-06-12	0.015	0.015	0.015	0.015	0.015	50,000
2025-06-11	0.015	0.015	0.015	0.015	0.015	20,000
2025-06-10	0.015	0.015	0.015	0.015	0.015	0
2025-06-09	0.015	0.015	0.015	0.015	0.015	19,333
2025-06-06	0.015	0.015	0.010	0.010	0.010	111,000
2025-06-05	0.010	0.010	0.010	0.010	0.010	0
2025-06-04	0.010	0.010	0.010	0.010	0.010	0
2025-06-03	0.010	0.010	0.010	0.010	0.010	100,000
2025-06-02	0.010	0.010	0.010	0.010	0.010	0
2025-05-30	0.010	0.010	0.010	0.010	0.010	116,021
2025-05-29	0.015	0.015	0.015	0.015	0.015	0
2025-05-28	0.015	0.015	0.015	0.015	0.015	24,000
2025-05-27	0.015	0.015	0.015	0.015	0.015	0
2025-05-26	0.015	0.015	0.015	0.015	0.015	4,000
2025-05-23	0.015	0.015	0.015	0.015	0.015	0
2025-05-22	0.015	0.015	0.015	0.015	0.015	9,450
2025-05-21	0.020	0.020	0.020	0.020	0.020	0
2025-05-20	0.015	0.020	0.015	0.020	0.020	10,175
2025-05-16	0.020	0.020	0.020	0.020	0.020	6,000
2025-05-15	0.015	0.015	0.015	0.015	0.015	0
2025-05-14	0.015	0.015	0.015	0.015	0.015	0

← NewerPage 6 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.