Metal Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.020	0.020	0.020	0.020	0.100	3,000
2024-05-30	0.020	0.020	0.020	0.020	0.100	10,000
2024-05-29	0.015	0.015	0.015	0.015	0.075	0
2024-05-28	0.015	0.015	0.015	0.015	0.075	0
2024-05-27	0.015	0.015	0.015	0.015	0.075	20,000
2024-05-24	0.020	0.020	0.020	0.020	0.100	0
2024-05-23	0.020	0.020	0.020	0.020	0.100	6,000
2024-05-22	0.020	0.020	0.020	0.020	0.100	284
2024-05-21	0.020	0.020	0.020	0.020	0.100	15,913
2024-05-17	0.020	0.020	0.020	0.020	0.100	15,600
2024-05-16	0.015	0.015	0.015	0.015	0.075	32,000
2024-05-15	0.015	0.020	0.015	0.020	0.100	8,440
2024-05-14	0.020	0.020	0.020	0.020	0.100	0
2024-05-13	0.020	0.020	0.020	0.020	0.100	0
2024-05-10	0.020	0.020	0.020	0.020	0.100	12,000
2024-05-09	0.015	0.020	0.015	0.020	0.100	18,200
2024-05-08	0.020	0.020	0.020	0.020	0.100	0
2024-05-07	0.020	0.020	0.020	0.020	0.100	0
2024-05-06	0.020	0.020	0.020	0.020	0.100	41,355
2024-05-03	0.020	0.020	0.020	0.020	0.100	0
2024-05-02	0.020	0.020	0.020	0.020	0.100	0
2024-05-01	0.020	0.020	0.020	0.020	0.100	5,400
2024-04-30	0.020	0.020	0.020	0.020	0.100	0
2024-04-29	0.020	0.020	0.020	0.020	0.100	40,400
2024-04-26	0.025	0.025	0.025	0.025	0.125	0
2024-04-25	0.025	0.025	0.025	0.025	0.125	0
2024-04-24	0.025	0.025	0.025	0.025	0.125	400
2024-04-23	0.025	0.025	0.020	0.020	0.100	20,023
2024-04-22	0.020	0.025	0.020	0.025	0.125	48,400
2024-04-19	0.025	0.025	0.025	0.025	0.125	2,000
2024-04-18	0.020	0.020	0.020	0.020	0.100	0
2024-04-17	0.020	0.020	0.020	0.020	0.100	2,200
2024-04-16	0.020	0.020	0.020	0.020	0.100	32,200
2024-04-15	0.020	0.020	0.020	0.020	0.100	0
2024-04-12	0.020	0.020	0.020	0.020	0.100	0
2024-04-11	0.020	0.020	0.020	0.020	0.100	0
2024-04-10	0.020	0.020	0.020	0.020	0.100	4,933
2024-04-09	0.025	0.025	0.025	0.025	0.125	0
2024-04-08	0.020	0.025	0.020	0.025	0.125	14,614
2024-04-05	0.025	0.025	0.025	0.025	0.125	7,600
2024-04-04	0.020	0.025	0.020	0.025	0.125	25,255
2024-04-03	0.020	0.020	0.020	0.020	0.100	58,000
2024-04-02	0.020	0.020	0.020	0.020	0.100	341,653
2024-04-01	0.020	0.025	0.020	0.025	0.125	86,000
2024-03-28	0.020	0.020	0.020	0.020	0.100	0
2024-03-27	0.025	0.025	0.020	0.020	0.100	28,200
2024-03-26	0.025	0.025	0.025	0.025	0.125	283,030
2024-03-25	0.030	0.035	0.030	0.035	0.175	2,420
2024-03-22	0.035	0.035	0.035	0.035	0.175	0
2024-03-21	0.035	0.035	0.035	0.035	0.175	0
2024-03-20	0.035	0.035	0.035	0.035	0.175	5,000
2024-03-19	0.035	0.035	0.035	0.035	0.175	6,000
2024-03-18	0.030	0.040	0.030	0.040	0.200	13,000
2024-03-15	0.035	0.035	0.035	0.035	0.175	20,600
2024-03-14	0.035	0.035	0.030	0.035	0.175	19,400
2024-03-13	0.035	0.035	0.035	0.035	0.175	105,300
2024-03-12	0.035	0.035	0.035	0.035	0.175	10,000
2024-03-11	0.035	0.040	0.035	0.035	0.175	12,800
2024-03-08	0.040	0.040	0.040	0.040	0.200	3,400
2024-03-07	0.040	0.040	0.040	0.040	0.200	53,300

← NewerPage 11 of 21 · 1,229 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.