Metalite Resources(TSE:METL)
CA$0.20+0.00 (+2.63%)
TSE:METL
Metalite Resources historical prices
CA$0.20
At close:+0.00 (+2.63%)
Metalite Resources (METL) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | +2.63% | 500 | 0.06 |
| Nov 09, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | +2.63% | 500 | 0.06 |
| Nov 06, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 25,500 | 3.35 |
| Nov 04, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 99,000 | 15.96 |
| Nov 03, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | +5.26% | 1,000 | 0.14 |
| Oct 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 5,000 | 0.72 |
| Oct 29, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | +11.11% | 5,500 | 0.81 |
| Oct 28, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | +50.00% | 29,650 | 4.66 |
| Oct 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 3,000 | 0.44 |
| Oct 22, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -16.67% | 5,500 | 0.67 |
| Oct 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 1,500 | 0.15 |
| Oct 19, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -25.00% | 22,000 | 2.25 |
| Oct 16, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 0.00% | 1,500 | 0.15 |
| Oct 15, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 3,000 | 0.27 |
| Oct 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +15.79% | 500 | 0.04 |
| Oct 12, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 85,000 | 8.55 |
| Oct 05, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 14,179 | 1.46 |
| Oct 02, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 19,000 | 2.02 |
| Sep 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +22.22% | 500 | 0.05 |
| Sep 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 27,000 | 2.98 |
| Sep 28, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 19,875 | 1.83 |
| Sep 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 10,000 | 0.93 |
| Sep 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 530 | 0.05 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 0.00% | 8,590 | 0.81 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 8,500 | 0.82 |
| Sep 08, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 8,500 | 0.83 |
| Sep 07, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +20.00% | 41,583 | 4.32 |
| Aug 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 5,500 | 0.58 |
| Aug 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | +2.56% | 5,000 | 0.53 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Aug 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
