Metalore Resources Limited (TSXV:MET)
Canada · Delayed Price · Currency is CAD 2.330
0.00 (0.00%)
Aug 11, 2025, 2:39 PM EDT
Metalore Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 2.64% | 2,300 |
| Aug 8, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Aug 7, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Aug 6, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Aug 5, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Aug 1, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Jul 31, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Jul 30, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Jul 29, 2025 | 2.35 | 2.35 | 2.27 | 2.27 | 2.27 | - | 5,100 |
| Jul 28, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Jul 25, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Jul 24, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -3.40% | 100 |
| Jul 23, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jul 22, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jul 21, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jul 18, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jul 17, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jul 16, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jul 15, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jul 14, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jul 11, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| 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 |