Metalite Resources Inc. (CSE:METL)
Canada · Delayed Price · Currency is CAD 0.2500
-0.0500 (-16.67%)
At close: Jan 19, 2026
Metalite Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 1,001 |
| Jan 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,006 |
| Jan 15, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 25.00% | 18,546 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 1,750 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 30,500 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 500 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 12,500 |
| Dec 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,885 |
| Dec 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7,500 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11,500 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 13,000 |
| Dec 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 33.33% | 10,000 |
| Dec 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -28.57% | 3,000 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | 2,000 |
| Dec 2, 2025 | 0.20 | 0.23 | 0.15 | 0.23 | 0.23 | 64.29% | 26,000 |
| Nov 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 3,000 |
| Nov 5, 2025 | 0.23 | 0.23 | 0.15 | 0.15 | 0.15 | -6.25% | 1,113 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 591 |
| Oct 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -42.31% | 1,975 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 12,649 |
| Oct 14, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 75.86% | 4,500 |
| Oct 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,500 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -39.58% | 1,000 |
| Oct 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 500 |
| Oct 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 20.00% | 10,000 |
| Sep 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 12,160 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.14 | 0.20 | 0.20 | -45.83% | 18,500 |
| Sep 26, 2025 | 0.30 | 0.36 | 0.30 | 0.36 | 0.36 | 200.00% | 3,000 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,500 |
| Sep 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 3,050 |
| Aug 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 5,500 |
| Aug 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -40.00% | 500 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 28,302 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -27.14% | 652 |
| Aug 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 40.00% | 1,603 |
| Aug 11, 2025 | 0.12 | 0.25 | 0.12 | 0.25 | 0.25 | 66.67% | 6,596 |
| Aug 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 500 |
| Aug 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -15.00% | 26,000 |
| Aug 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,692 |
| Aug 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 25.00% | 7,100 |
| Aug 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | - |
| Jul 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | - |
| Jul 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -22.50% | - |
| Jul 29, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 100.00% | 28,200 |
| Jul 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,700 |