Metalore Resources Limited - MET.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.3	2.2	2.2	2.3	2.2	7,000
December 03, 2025	2.25	2.25	2.25	2.25	2.25	0
December 02, 2025	2.25	2.25	2.25	2.25	2.25	0
December 01, 2025	2.25	2.25	2.25	2.25	2.25	1,700
November 28, 2025	2.25	2.25	2.25	2.25	2.25	0
November 27, 2025	2.25	2.25	2.25	2.25	2.25	0
November 26, 2025	2.25	2.25	2.25	2.25	2.25	0
November 25, 2025	2.25	2.25	2.25	2.25	2.25	0
November 24, 2025	2.25	2.25	2.25	2.25	2.25	0
November 21, 2025	2.25	2.25	2.25	2.25	2.25	0
November 20, 2025	2.25	2.25	2.25	2.25	2.25	0
November 19, 2025	2.25	2.25	2.25	2.25	2.25	0
November 18, 2025	2.25	2.25	2.25	2.25	2.25	0
November 17, 2025	2.25	2.25	2.25	2.25	2.25	0
November 14, 2025	2.25	2.25	2.25	2.25	2.25	0
November 13, 2025	2.25	2.25	2.25	2.25	2.25	0
November 12, 2025	2.32	2.25	2.25	2.32	2.25	1,700
November 11, 2025	2.3	2.3	2.3	2.3	2.3	0
November 10, 2025	2.3	2.3	2.3	2.3	2.3	1,345
November 07, 2025	2.3	2.3	2.3	2.3	2.3	0
November 06, 2025	2.3	2.3	2.3	2.3	2.3	0
November 05, 2025	2.3	2.3	2.3	2.3	2.3	700
November 04, 2025	2.35	2.3	2.3	2.35	2.3	900
November 03, 2025	2.35	2.35	2.35	2.35	2.35	0
October 31, 2025	2.35	2.35	2.35	2.35	2.35	0
October 30, 2025	2.38	2.35	2.35	2.38	2.35	1,000
October 29, 2025	2.38	2.38	2.38	2.38	2.38	0
October 28, 2025	2.41	2.38	2.38	2.41	2.38	1,025
October 27, 2025	2.4	2.4	2.4	2.4	2.4	0
October 24, 2025	2.4	2.4	2.4	2.4	2.4	0
October 23, 2025	2.4	2.4	2.4	2.4	2.4	0
October 22, 2025	2.4	2.4	2.4	2.4	2.4	0
October 21, 2025	2.4	2.4	2.4	2.4	2.4	0
October 20, 2025	2.4	2.4	2.4	2.4	2.4	0
October 17, 2025	2.4	2.4	2.4	2.4	2.4	0
October 16, 2025	2.4	2.4	2.4	2.4	2.4	0
October 15, 2025	2.4	2.4	2.4	2.4	2.4	0
October 14, 2025	2.4	2.4	2.4	2.4	2.38	1,100
October 10, 2025	2.4	2.4	2.4	2.4	2.4	0
October 09, 2025	2.4	2.4	2.4	2.4	2.4	200
October 08, 2025	2.94	2.94	2.94	2.94	2.94	100
October 07, 2025	2.94	2.94	2.94	2.94	2.94	100
October 06, 2025	2.4	2.4	2.4	2.4	2.4	0
October 03, 2025	2.4	2.4	2.4	2.4	2.4	0
October 02, 2025	2.4	2.4	2.4	2.4	2.4	0
October 01, 2025	2.4	2.4	2.4	2.4	2.4	0
September 30, 2025	2.4	2.4	2.4	2.4	2.4	0
September 29, 2025	2.4	2.4	2.4	2.4	2.4	0
September 26, 2025	2.4	2.4	2.4	2.4	2.4	0
September 25, 2025	2.4	2.4	2.4	2.4	2.4	400
September 24, 2025	2.35	2.35	2.35	2.35	2.35	0
September 23, 2025	2.35	2.35	2.35	2.35	2.35	0
September 22, 2025	2.35	2.35	2.35	2.35	2.35	0
September 19, 2025	2.35	2.35	2.35	2.35	2.35	0
September 18, 2025	2.35	2.35	2.35	2.35	2.35	0
September 17, 2025	2.35	2.35	2.35	2.35	2.35	100
September 16, 2025	2.3	2.3	2.3	2.3	2.3	0
September 15, 2025	2.3	2.3	2.3	2.3	2.3	0
September 12, 2025	2.3	2.3	2.3	2.3	2.3	0
September 11, 2025	2.3	2.3	2.3	2.3	2.3	0

Metalore Resources Limited (MET.V) TSXV