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
2025-02-14	0.025	0.025	0.025	0.025	0.025	1,000
2025-02-13	0.020	0.020	0.020	0.020	0.020	0
2025-02-12	0.020	0.020	0.020	0.020	0.020	0
2025-02-11	0.020	0.020	0.020	0.020	0.020	0
2025-02-10	0.020	0.020	0.020	0.020	0.020	10,000
2025-02-07	0.020	0.020	0.020	0.020	0.020	0
2025-02-06	0.020	0.020	0.020	0.020	0.020	1,000
2025-02-05	0.020	0.020	0.020	0.020	0.020	0
2025-02-04	0.020	0.020	0.020	0.020	0.020	0
2025-02-03	0.015	0.020	0.015	0.020	0.020	3,500
2025-01-31	0.015	0.015	0.015	0.015	0.015	1,000
2025-01-30	0.020	0.020	0.020	0.020	0.020	0
2025-01-29	0.020	0.020	0.020	0.020	0.020	0
2025-01-28	0.020	0.020	0.020	0.020	0.020	0
2025-01-27	0.020	0.020	0.020	0.020	0.020	9,000
2025-01-24	0.020	0.020	0.020	0.020	0.020	22,000
2025-01-23	0.020	0.020	0.020	0.020	0.020	2,500
2025-01-22	0.015	0.015	0.015	0.015	0.015	20,000
2025-01-21	0.025	0.025	0.025	0.025	0.025	0
2025-01-20	0.025	0.025	0.025	0.025	0.025	0
2025-01-17	0.025	0.025	0.025	0.025	0.025	2,100
2025-01-16	0.015	0.015	0.015	0.015	0.015	0
2025-01-15	0.015	0.015	0.015	0.015	0.015	0
2025-01-14	0.015	0.015	0.015	0.015	0.015	0
2025-01-13	0.015	0.015	0.015	0.015	0.015	0
2025-01-10	0.015	0.015	0.015	0.015	0.015	0
2025-01-09	0.015	0.015	0.015	0.015	0.015	0
2025-01-08	0.015	0.015	0.015	0.015	0.015	0
2025-01-07	0.015	0.015	0.015	0.015	0.015	0
2025-01-06	0.015	0.015	0.015	0.015	0.015	0
2025-01-03	0.015	0.015	0.015	0.015	0.015	0
2025-01-02	0.015	0.015	0.015	0.015	0.015	0
2024-12-31	0.015	0.015	0.015	0.015	0.015	0
2024-12-30	0.015	0.015	0.015	0.015	0.015	0
2024-12-27	0.015	0.015	0.015	0.015	0.015	14,000
2024-12-24	0.020	0.020	0.020	0.020	0.020	0
2024-12-23	0.015	0.020	0.015	0.020	0.020	9,500
2024-12-20	0.030	0.030	0.030	0.030	0.030	0
2024-12-19	0.030	0.030	0.030	0.030	0.030	0
2024-12-18	0.030	0.030	0.030	0.030	0.030	10,000
2024-12-17	0.030	0.030	0.030	0.030	0.030	0
2024-12-16	0.030	0.030	0.030	0.030	0.030	0
2024-12-13	0.025	0.030	0.025	0.030	0.030	38,150
2024-12-12	0.020	0.025	0.020	0.025	0.025	4,280
2024-12-11	0.015	0.015	0.015	0.015	0.015	1,000
2024-12-10	0.020	0.020	0.020	0.020	0.020	0
2024-12-09	0.020	0.020	0.020	0.020	0.020	9,000
2024-12-06	0.025	0.025	0.025	0.025	0.025	0
2024-12-05	0.025	0.025	0.025	0.025	0.025	9,000
2024-12-04	0.025	0.025	0.025	0.025	0.025	15,000
2024-12-03	0.025	0.025	0.025	0.025	0.025	0
2024-12-02	0.025	0.025	0.025	0.025	0.025	17,440
2024-11-29	0.025	0.035	0.025	0.035	0.035	42,999
2024-11-28	0.050	0.050	0.025	0.035	0.035	137,025
2024-11-27	0.010	0.050	0.010	0.050	0.050	620,557
2024-11-26	0.010	0.010	0.010	0.010	0.010	0
2024-11-25	0.010	0.010	0.010	0.010	0.010	0
2024-11-22	0.015	0.015	0.010	0.010	0.010	21,000
2024-11-21	0.015	0.015	0.015	0.015	0.015	0
2024-11-20	0.015	0.015	0.015	0.015	0.015	0

← NewerPage 8 of 21 · 1,255 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.