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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	2.8	2.43	2.43	2.8	2.43	454
February 13, 2026	2.88	2.88	2.88	2.88	2.88	0
February 12, 2026	2.88	2.88	2.88	2.88	2.88	0
February 11, 2026	2.88	2.88	2.88	2.88	2.88	0
February 10, 2026	2.88	2.88	2.88	2.88	2.88	0
February 09, 2026	2.88	2.88	2.88	2.88	2.88	0
February 06, 2026	2.88	2.88	2.88	2.88	2.88	900
February 05, 2026	2.88	2.88	2.88	2.88	2.88	0
February 04, 2026	2.88	2.88	2.88	2.88	2.88	0
February 03, 2026	2.88	2.88	2.88	2.88	2.88	0
February 02, 2026	2.88	2.88	2.88	2.88	2.88	0
January 30, 2026	2.88	2.88	2.88	2.88	2.88	900
January 29, 2026	2.88	2.88	2.88	2.88	2.88	900
January 28, 2026	2.88	2.88	2.88	2.88	2.88	0
January 27, 2026	2.55	2.88	2.88	2.88	2.55	900
January 26, 2026	2.9	2.9	2.9	2.9	2.9	0
January 23, 2026	2.9	2.9	2.9	2.9	2.9	0
January 22, 2026	2.9	2.9	2.9	2.9	2.9	0
January 21, 2026	2.9	2.9	2.9	2.9	2.9	2,300
January 20, 2026	2.89	2.89	2.89	2.89	2.89	700
January 19, 2026	2.9	2.9	2.9	2.9	2.9	0
January 16, 2026	2.9	2.9	2.9	2.9	2.9	0
January 15, 2026	2.9	2.9	2.9	2.9	2.9	300
January 14, 2026	2.9	2.9	2.9	2.9	2.9	0
January 13, 2026	2.9	2.9	2.9	2.9	2.9	100
January 12, 2026	2.2	2.2	2.2	2.2	2.2	0
January 09, 2026	2.2	2.2	2.2	2.2	2.2	0
January 08, 2026	2.2	2.2	2.2	2.2	2.2	0
January 07, 2026	2.3	2.2	2.2	2.3	2.2	2,000
January 06, 2026	2.2	2.2	2.2	2.2	2.2	0
January 05, 2026	2.2	2.2	2.2	2.2	2.2	0
January 02, 2026	2.2	2.2	2.2	2.2	2.2	0
December 31, 2025	2.2	2.2	2.2	2.2	2.2	0
December 30, 2025	2.2	2.2	2.2	2.2	2.2	0
December 29, 2025	2.2	2.2	2.2	2.2	2.2	6,000
December 23, 2025	2.2	2.2	2.2	2.2	2.2	0
December 22, 2025	2.2	2.2	2.2	2.2	2.2	0
December 19, 2025	2.2	2.2	2.2	2.2	2.2	0
December 18, 2025	2.2	2.2	2.2	2.2	2.2	0
December 17, 2025	2.2	2.2	2.2	2.2	2.2	0
December 16, 2025	2.2	2.2	2.2	2.2	2.2	0
December 15, 2025	2.2	2.2	2.2	2.2	2.2	0
December 11, 2025	2.2	2.2	2.2	2.2	2.2	0
December 10, 2025	2.2	2.2	2.2	2.2	2.2	0
December 09, 2025	2.2	2.2	2.2	2.2	2.2	0
December 08, 2025	2.2	2.2	2.2	2.2	2.2	0
December 05, 2025	2.2	2.2	2.2	2.2	2.2	0
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

Metalore Resources Limited (MET.V) TSXV