Metalore Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	2.55	2.88	2.55	2.88	2.88	-0.69%	900
Jan 21, 2026	2.90	2.90	2.90	2.90	2.90	0.35%	2,300
Jan 20, 2026	2.89	2.89	2.89	2.89	2.89	-0.34%	700
Jan 15, 2026	2.90	2.90	2.90	2.90	2.90	-	300
Jan 13, 2026	2.90	2.90	2.90	2.90	2.90	31.82%	100
Jan 7, 2026	2.30	2.30	2.20	2.20	2.20	-	2,000
Dec 29, 2025	2.20	2.20	2.20	2.20	2.20	-	6,000
Dec 4, 2025	2.30	2.30	2.20	2.20	2.20	-2.22%	7,000
Nov 12, 2025	2.32	2.32	2.25	2.25	2.25	-2.17%	1,700
Nov 10, 2025	2.30	2.30	2.30	2.30	2.30	-	1,345
Nov 5, 2025	2.30	2.30	2.30	2.30	2.30	-	700
Nov 4, 2025	2.35	2.35	2.30	2.30	2.30	-2.13%	900
Oct 30, 2025	2.38	2.38	2.35	2.35	2.35	-1.26%	1,000
Oct 28, 2025	2.41	2.41	2.38	2.38	2.38	-0.83%	1,025
Oct 14, 2025	2.40	2.40	2.38	2.40	2.40	-	1,100
Oct 9, 2025	2.40	2.40	2.40	2.40	2.40	-18.37%	193
Oct 8, 2025	2.94	2.94	2.94	2.94	2.94	-	100
Oct 7, 2025	2.94	2.94	2.94	2.94	2.94	22.50%	100
Sep 25, 2025	2.40	2.40	2.40	2.40	2.40	2.13%	400
Sep 17, 2025	2.35	2.35	2.35	2.35	2.35	2.17%	100
Aug 25, 2025	2.30	2.30	2.30	2.30	2.30	-2.13%	200
Aug 14, 2025	2.35	2.35	2.35	2.35	2.35	0.86%	514
Aug 11, 2025	2.33	2.33	2.33	2.33	2.33	2.64%	2,300