TSXV - Delayed Quote CAD

Metalore Resources Limited (MET.V)

Compare
2.2500
0.0000
(0.00%)
At close: January 7 at 3:18:58 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.25002.25002.25002.25002.2500-
Jan 30, 20252.25002.25002.25002.25002.2500-
Jan 29, 20252.25002.25002.25002.25002.2500-
Jan 28, 20252.25002.25002.25002.25002.2500-
Jan 27, 20252.25002.25002.25002.25002.2500-
Jan 24, 20252.25002.25002.25002.25002.2500-
Jan 23, 20252.25002.25002.25002.25002.2500-
Jan 22, 20252.25002.25002.25002.25002.2500-
Jan 21, 20252.25002.25002.25002.25002.2500-
Jan 20, 20252.25002.25002.25002.25002.2500-
Jan 17, 20252.25002.25002.25002.25002.2500-
Jan 16, 20252.25002.25002.25002.25002.2500-
Jan 15, 20252.25002.25002.25002.25002.2500-
Jan 14, 20252.25002.25002.25002.25002.2500-
Jan 13, 20252.25002.25002.25002.25002.2500-
Jan 10, 20252.25002.25002.25002.25002.2500-
Jan 9, 20252.25002.25002.25002.25002.2500-
Jan 8, 20252.25002.25002.25002.25002.2500-
Jan 7, 20252.25002.25002.25002.25002.2500100
Jan 6, 20252.25002.25002.25002.25002.2500-
Jan 3, 20252.25002.25002.25002.25002.2500-
Jan 2, 20252.25002.25002.25002.25002.2500-
Dec 31, 20242.25002.25002.25002.25002.2500-
Dec 30, 20242.25002.25002.25002.25002.2500-
Dec 27, 20242.25002.25002.25002.25002.2500-
Dec 24, 20242.25002.25002.25002.25002.2500-
Dec 23, 20242.25002.25002.25002.25002.2500-
Dec 20, 20242.25002.25002.25002.25002.2500-
Dec 19, 20242.25002.25002.25002.25002.2500-
Dec 18, 20242.25002.25002.25002.25002.2500-
Dec 17, 20242.36002.36002.25002.25002.25006,200
Dec 16, 20242.30002.30002.30002.30002.3000-
Dec 13, 20242.30002.30002.30002.30002.3000-
Dec 12, 20242.30002.30002.30002.30002.3000-
Dec 11, 20242.30002.30002.30002.30002.3000500
Dec 10, 20242.95002.95002.95002.95002.9500-
Dec 9, 20242.95002.95002.95002.95002.9500-
Dec 6, 20242.95002.95002.95002.95002.9500-
Dec 5, 20242.95002.95002.95002.95002.9500-
Dec 4, 20242.95002.95002.95002.95002.9500-
Dec 3, 20242.95002.95002.95002.95002.9500-
Dec 2, 20242.95002.95002.95002.95002.9500-
Nov 29, 20242.95002.95002.95002.95002.9500-
Nov 28, 20242.95002.95002.95002.95002.9500-
Nov 27, 20242.95002.95002.95002.95002.9500-
Nov 26, 20242.95002.95002.95002.95002.9500-
Nov 25, 20242.95002.95002.95002.95002.9500-
Nov 22, 20242.95002.95002.95002.95002.9500-
Nov 21, 20242.95002.95002.95002.95002.9500-
Nov 20, 20242.95002.95002.95002.95002.9500-
Nov 19, 20242.95002.95002.95002.95002.9500-
Nov 18, 20242.95002.95002.95002.95002.9500-
Nov 15, 20242.95002.95002.95002.95002.9500-
Nov 14, 20242.95002.95002.95002.95002.9500-
Nov 13, 20242.95002.95002.95002.95002.9500300
Nov 12, 20242.52002.52002.52002.52002.5200-
Nov 11, 20242.52002.52002.52002.52002.5200-
Nov 8, 20242.52002.52002.52002.52002.5200-
Nov 7, 20242.52002.52002.52002.52002.5200-
Nov 6, 20242.52002.52002.52002.52002.5200-
Nov 5, 20242.52002.52002.52002.52002.5200-
Nov 4, 20242.52002.52002.52002.52002.5200-
Nov 1, 20242.52002.52002.52002.52002.5200-
Oct 31, 20242.52002.52002.52002.52002.5200-
Oct 30, 20242.52002.52002.52002.52002.5200-
Oct 29, 20242.52002.52002.52002.52002.5200-
Oct 28, 20242.52002.52002.52002.52002.5200-
Oct 25, 20242.52002.52002.52002.52002.5200-
Oct 24, 20242.52002.52002.52002.52002.5200200
Oct 23, 20242.29002.29002.29002.29002.2900-
Oct 22, 20242.29002.29002.29002.29002.2900-
Oct 21, 20242.29002.29002.29002.29002.2900-
Oct 18, 20242.29002.29002.29002.29002.2900-
Oct 17, 20242.29002.29002.29002.29002.2900-
Oct 16, 20242.29002.29002.29002.29002.2900100
Oct 15, 20242.26002.26002.26002.26002.2600-
Oct 11, 20242.26002.26002.26002.26002.2600-
Oct 10, 20242.26002.26002.26002.26002.2600-
Oct 9, 20242.26002.26002.26002.26002.2600-
Oct 8, 20242.26002.26002.26002.26002.2600-
Oct 7, 20242.26002.26002.26002.26002.2600-
Oct 4, 20242.26002.26002.26002.26002.2600-
Oct 3, 20242.26002.26002.26002.26002.2600-
Oct 2, 20242.26002.26002.26002.26002.2600-
Oct 1, 20242.26002.26002.26002.26002.2600-
Sep 30, 20242.26002.26002.26002.26002.2600-
Sep 27, 20242.26002.26002.26002.26002.2600-
Sep 26, 20242.26002.26002.26002.26002.2600-
Sep 25, 20242.26002.26002.26002.26002.2600-
Sep 24, 20242.32002.32002.26002.26002.2600700
Sep 23, 20242.26002.26002.26002.26002.2600-
Sep 20, 20242.26002.26002.26002.26002.2600-
Sep 19, 20242.34002.34002.26002.26002.26001,000
Sep 18, 20242.31002.31002.31002.31002.3100-
Sep 17, 20242.31002.31002.31002.31002.3100-
Sep 16, 20242.31002.31002.31002.31002.3100-
Sep 13, 20242.31002.31002.31002.31002.3100-
Sep 12, 20242.31002.31002.31002.31002.3100-
Sep 11, 20242.31002.31002.31002.31002.3100-
Sep 10, 20242.31002.31002.31002.31002.3100-
Sep 9, 20242.31002.31002.31002.31002.3100-
Sep 6, 20242.31002.31002.31002.31002.3100-
Sep 5, 20242.31002.31002.31002.31002.3100-
Sep 4, 20242.31002.31002.31002.31002.3100-
Sep 3, 20242.31002.31002.31002.31002.3100-
Aug 30, 20242.31002.31002.31002.31002.3100-
Aug 29, 20242.31002.31002.31002.31002.3100-
Aug 28, 20242.31002.31002.31002.31002.3100-
Aug 27, 20242.31002.31002.31002.31002.3100-
Aug 26, 20242.31002.31002.31002.31002.3100-
Aug 23, 20242.31002.31002.31002.31002.3100-
Aug 22, 20242.31002.31002.31002.31002.3100-
Aug 21, 20242.31002.31002.31002.31002.3100-
Aug 20, 20242.31002.31002.31002.31002.3100200
Aug 19, 20242.36002.36002.36002.36002.3600-
Aug 16, 20242.36002.36002.36002.36002.3600-
Aug 15, 20242.36002.36002.36002.36002.3600-
Aug 14, 20242.36002.36002.36002.36002.3600200
Aug 13, 20242.20002.20002.20002.20002.2000-
Aug 12, 20242.20002.20002.20002.20002.2000-
Aug 9, 20242.20002.20002.20002.20002.2000-
Aug 8, 20242.20002.20002.20002.20002.2000-
Aug 7, 20242.20002.20002.20002.20002.2000300
Aug 6, 20242.65002.65002.56002.56002.56001,900
Aug 2, 20242.85002.85002.85002.85002.8500-
Aug 1, 20242.85002.85002.85002.85002.8500-
Jul 31, 20242.85002.85002.85002.85002.8500-
Jul 30, 20242.85002.85002.85002.85002.8500-
Jul 29, 20242.85002.85002.85002.85002.8500-
Jul 26, 20242.85002.85002.85002.85002.8500-
Jul 25, 20242.85002.85002.85002.85002.8500-
Jul 24, 20242.85002.85002.85002.85002.8500-
Jul 23, 20242.85002.85002.85002.85002.8500400
Jul 22, 20242.85002.85002.85002.85002.8500-
Jul 19, 20242.85002.85002.85002.85002.8500-
Jul 18, 20242.85002.85002.85002.85002.8500-
Jul 17, 20242.85002.85002.85002.85002.8500-
Jul 16, 20242.85002.85002.85002.85002.8500-
Jul 15, 20242.85002.85002.85002.85002.8500-
Jul 12, 20242.85002.85002.85002.85002.8500-
Jul 11, 20242.85002.85002.85002.85002.8500-
Jul 10, 20242.85002.85002.85002.85002.8500-
Jul 9, 20242.85002.85002.85002.85002.8500-
Jul 8, 20242.85002.85002.85002.85002.8500-
Jul 5, 20242.85002.85002.85002.85002.8500-
Jul 4, 20242.85002.85002.85002.85002.85002,000
Jul 3, 20242.85002.85002.85002.85002.8500-
Jul 2, 20242.85002.85002.85002.85002.8500-
Jun 28, 20242.85002.85002.85002.85002.8500-
Jun 27, 20242.85002.85002.85002.85002.8500-
Jun 26, 20242.85002.85002.85002.85002.8500-
Jun 25, 20242.85002.85002.85002.85002.8500-
Jun 24, 20242.85002.85002.85002.85002.8500-
Jun 21, 20242.85002.85002.85002.85002.8500-
Jun 20, 20242.85002.85002.85002.85002.8500-
Jun 19, 20242.85002.85002.85002.85002.8500-
Jun 18, 20242.85002.85002.85002.85002.8500-
Jun 17, 20242.85002.85002.85002.85002.8500-
Jun 14, 20242.85002.85002.85002.85002.8500-
Jun 13, 20242.85002.85002.85002.85002.8500-
Jun 12, 20242.85002.85002.85002.85002.8500-
Jun 11, 20242.85002.85002.85002.85002.8500-
Jun 10, 20242.85002.85002.85002.85002.8500-
Jun 7, 20242.85002.85002.85002.85002.8500-
Jun 6, 20242.85002.85002.85002.85002.8500-
Jun 5, 20242.85002.85002.85002.85002.8500-
Jun 4, 20242.85002.85002.85002.85002.8500100
Jun 3, 20242.95002.95002.95002.95002.9500-
May 31, 20242.95002.95002.95002.95002.9500-
May 30, 20242.95002.95002.95002.95002.9500-
May 29, 20242.95002.95002.95002.95002.9500500
May 28, 20242.90002.90002.90002.90002.9000-
May 27, 20242.90002.90002.90002.90002.9000-
May 24, 20242.90002.90002.90002.90002.9000-
May 23, 20242.90002.90002.90002.90002.9000-
May 22, 20242.90002.90002.90002.90002.9000-
May 21, 20242.90002.90002.90002.90002.90001,500
May 17, 20242.95002.95002.95002.95002.95001,100
May 16, 20242.81002.81002.81002.81002.8100-
May 15, 20242.81002.81002.81002.81002.8100100
May 14, 20243.00003.00003.00003.00003.0000-
May 13, 20243.00003.00003.00003.00003.0000200
May 10, 20243.00003.00003.00003.00003.0000-
May 9, 20243.00003.00003.00003.00003.0000-
May 8, 20243.00003.00003.00003.00003.0000-
May 7, 20243.00003.00003.00003.00003.0000-
May 6, 20243.00003.00003.00003.00003.0000-
May 3, 20243.00003.00003.00003.00003.0000-
May 2, 20243.00003.00003.00003.00003.0000-
May 1, 20243.00003.00003.00003.00003.0000-
Apr 30, 20243.00003.00003.00003.00003.0000-
Apr 29, 20243.00003.00003.00003.00003.0000-
Apr 26, 20243.00003.00003.00003.00003.0000-
Apr 25, 20243.00003.00003.00003.00003.0000-
Apr 24, 20243.00003.00003.00003.00003.0000-
Apr 23, 20243.00003.00003.00003.00003.0000-
Apr 22, 20243.00003.00003.00003.00003.0000-
Apr 19, 20243.00003.00003.00003.00003.0000-
Apr 18, 20243.00003.00003.00003.00003.0000500
Apr 17, 20243.00003.00003.00003.00003.0000500
Apr 16, 20242.83002.83002.83002.83002.8300-
Apr 15, 20242.83002.83002.83002.83002.8300-
Apr 12, 20242.83002.83002.83002.83002.8300-
Apr 11, 20242.83002.83002.83002.83002.8300-
Apr 10, 20242.83002.83002.83002.83002.8300-
Apr 9, 20242.83002.83002.83002.83002.8300-
Apr 8, 20242.83002.83002.83002.83002.8300-
Apr 5, 20242.83002.83002.83002.83002.8300-
Apr 4, 20242.83002.83002.83002.83002.8300-
Apr 3, 20242.83002.83002.83002.83002.8300-
Apr 2, 20242.83002.83002.83002.83002.83001,000
Apr 1, 20243.00003.00003.00003.00003.0000-
Mar 28, 20243.00003.00003.00003.00003.0000-
Mar 27, 20243.00003.00003.00003.00003.0000-
Mar 26, 20243.00003.00003.00003.00003.0000-
Mar 25, 20243.00003.00003.00003.00003.0000-
Mar 22, 20243.00003.00003.00003.00003.0000500
Mar 21, 20243.00003.00003.00003.00003.0000-
Mar 20, 20243.00003.00003.00003.00003.0000-
Mar 19, 20243.00003.00003.00003.00003.0000-
Mar 18, 20243.00003.00003.00003.00003.0000-
Mar 15, 20243.00003.00003.00003.00003.0000-
Mar 14, 20243.00003.00003.00003.00003.0000100
Mar 13, 20242.75002.75002.75002.75002.7500-
Mar 12, 20242.75002.75002.75002.75002.7500-
Mar 11, 20242.75002.75002.75002.75002.7500-
Mar 8, 20242.75002.75002.75002.75002.7500-
Mar 7, 20242.75002.75002.75002.75002.7500-
Mar 6, 20242.75002.75002.75002.75002.75003,000
Mar 5, 20242.76002.76002.75002.75002.7500600
Mar 4, 20242.75002.75002.75002.75002.7500-
Mar 1, 20242.75002.75002.75002.75002.7500-
Feb 29, 20242.75002.75002.75002.75002.7500-
Feb 28, 20242.75002.75002.75002.75002.7500-
Feb 27, 20242.75002.75002.75002.75002.7500-
Feb 26, 20242.75002.75002.75002.75002.7500-
Feb 23, 20242.75002.75002.75002.75002.7500100
Feb 22, 20243.19003.19003.19003.19003.1900100
Feb 21, 20243.00003.00003.00003.00003.00003,100
Feb 20, 20242.40002.40002.40002.40002.4000-
Feb 16, 20242.40002.40002.40002.40002.4000200
Feb 15, 20243.05003.05003.00003.00003.0000400
Feb 14, 20242.70003.00002.70003.00003.00001,700
Feb 13, 20242.71002.71002.70002.70002.70005,000
Feb 12, 20242.70002.70002.70002.70002.70002,600
Feb 9, 20242.70002.70002.70002.70002.7000-
Feb 8, 20242.70002.70002.70002.70002.7000-
Feb 7, 20242.70002.70002.70002.70002.7000-
Feb 6, 20242.70002.70002.70002.70002.7000-
Feb 5, 20242.70002.70002.70002.70002.7000-
Feb 2, 20242.70002.70002.70002.70002.7000-
Feb 1, 20242.70002.70002.70002.70002.7000-
Jan 31, 20242.70002.70002.70002.70002.7000-