Metalore Resources Limited (TSXV:MET)
Canada
· Delayed Price · Currency is CAD 2.350
0.00 (0.00%)
Jul 7, 2025, 2:24 PM EDT
Metalore Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jul 9, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jul 8, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jul 7, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 4.44% | 700 |
| Jul 4, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 3, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 2, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jun 30, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jun 27, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jun 26, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jun 25, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jun 24, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jun 23, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jun 20, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jun 19, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jun 18, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jun 17, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jun 16, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 3,800 |
| Jun 13, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 5,000 |
| Jun 12, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.44% | 1,000 |
| Jun 11, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 10, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 9, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 6, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 5, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 4, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 3, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 2, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| May 30, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -11.37% | 400 |
| May 29, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| May 28, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| May 27, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| May 26, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| May 23, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 13.33% | 5,000 |
| May 22, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| May 21, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| May 20, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Feb 3, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jan 31, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jan 30, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jan 29, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jan 28, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jan 27, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jan 24, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jan 23, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jan 22, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jan 21, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jan 20, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jan 17, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jan 16, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |