Metalore Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	2.74	2.80	2.74	2.80	2.80	0.72%	5,080
Apr 16, 2026	2.78	2.78	2.78	2.78	2.78	1.09%	100
Apr 13, 2026	2.75	2.75	2.75	2.75	2.75	12.24%	100
Mar 26, 2026	2.45	2.45	2.45	2.45	2.45	-	1,200
Mar 23, 2026	2.75	2.75	2.45	2.45	2.45	-10.91%	1,054
Mar 20, 2026	2.75	2.75	2.75	2.75	2.75	10.00%	200
Mar 6, 2026	2.50	2.50	2.50	2.50	2.50	1.63%	816
Mar 4, 2026	2.46	2.46	2.46	2.46	2.46	4.68%	100
Feb 26, 2026	2.35	2.35	2.35	2.35	2.35	-	100
Feb 25, 2026	2.43	2.43	2.35	2.35	2.35	-3.29%	1,001
Feb 17, 2026	2.80	2.80	2.43	2.43	2.43	-15.62%	454
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