Metal Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.015	0.015	0.015	0.015	0.075	72,201
2024-08-23	0.015	0.015	0.015	0.015	0.075	0
2024-08-22	0.015	0.015	0.015	0.015	0.075	0
2024-08-21	0.015	0.015	0.015	0.015	0.075	122,600
2024-08-20	0.015	0.015	0.015	0.015	0.075	168,022
2024-08-19	0.015	0.015	0.015	0.015	0.075	0
2024-08-16	0.015	0.015	0.015	0.015	0.075	10,400
2024-08-15	0.015	0.015	0.015	0.015	0.075	0
2024-08-14	0.015	0.015	0.015	0.015	0.075	200
2024-08-13	0.015	0.015	0.015	0.015	0.075	0
2024-08-12	0.015	0.015	0.015	0.015	0.075	0
2024-08-09	0.015	0.015	0.015	0.015	0.075	27,400
2024-08-08	0.015	0.015	0.015	0.015	0.075	0
2024-08-07	0.015	0.015	0.015	0.015	0.075	0
2024-08-06	0.015	0.015	0.015	0.015	0.075	200
2024-08-02	0.015	0.015	0.015	0.015	0.075	0
2024-08-01	0.015	0.015	0.015	0.015	0.075	0
2024-07-31	0.015	0.015	0.015	0.015	0.075	2,000
2024-07-30	0.015	0.015	0.015	0.015	0.075	2,600
2024-07-29	0.015	0.015	0.015	0.015	0.075	0
2024-07-26	0.015	0.015	0.015	0.015	0.075	0
2024-07-25	0.015	0.020	0.015	0.015	0.075	24,600
2024-07-24	0.020	0.020	0.020	0.020	0.100	200
2024-07-23	0.020	0.020	0.020	0.020	0.100	0
2024-07-22	0.020	0.020	0.020	0.020	0.100	6,000
2024-07-19	0.015	0.015	0.015	0.015	0.075	6,458
2024-07-18	0.020	0.020	0.020	0.020	0.100	200
2024-07-17	0.020	0.020	0.020	0.020	0.100	0
2024-07-16	0.020	0.020	0.020	0.020	0.100	0
2024-07-15	0.020	0.020	0.020	0.020	0.100	0
2024-07-12	0.020	0.020	0.020	0.020	0.100	0
2024-07-11	0.020	0.020	0.020	0.020	0.100	0
2024-07-10	0.020	0.020	0.020	0.020	0.100	2,000
2024-07-09	0.020	0.020	0.020	0.020	0.100	0
2024-07-08	0.020	0.020	0.020	0.020	0.100	200
2024-07-05	0.020	0.020	0.020	0.020	0.100	0
2024-07-04	0.020	0.020	0.020	0.020	0.100	0
2024-07-03	0.020	0.020	0.020	0.020	0.100	0
2024-07-02	0.020	0.020	0.020	0.020	0.100	0
2024-06-28	0.020	0.020	0.020	0.020	0.100	0
2024-06-27	0.020	0.020	0.020	0.020	0.100	0
2024-06-26	0.020	0.020	0.020	0.020	0.100	0
2024-06-25	0.015	0.020	0.015	0.020	0.100	20,838
2024-06-24	0.020	0.020	0.020	0.020	0.100	0
2024-06-21	0.020	0.020	0.020	0.020	0.100	0
2024-06-20	0.020	0.020	0.020	0.020	0.100	0
2024-06-19	0.020	0.020	0.020	0.020	0.100	0
2024-06-18	0.020	0.020	0.020	0.020	0.100	900
2024-06-17	0.020	0.020	0.020	0.020	0.100	20,000
2024-06-14	0.015	0.015	0.015	0.015	0.075	7,600
2024-06-13	0.015	0.015	0.015	0.015	0.075	2,558
2024-06-12	0.020	0.020	0.020	0.020	0.100	37,200
2024-06-11	0.015	0.015	0.015	0.015	0.075	4,000
2024-06-10	0.015	0.015	0.015	0.015	0.075	0
2024-06-07	0.020	0.020	0.015	0.015	0.075	12,000
2024-06-06	0.015	0.015	0.015	0.015	0.075	2,000
2024-06-05	0.020	0.020	0.020	0.020	0.100	4,800
2024-06-04	0.020	0.020	0.020	0.020	0.100	0
2024-06-03	0.020	0.020	0.020	0.020	0.100	1,600
2024-05-31	0.020	0.020	0.020	0.020	0.100	3,000

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.