Metal Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.880	0.880	0.810	0.820	0.820	9,523
2026-07-22	0.900	0.900	0.900	0.900	0.900	1,100
2026-07-21	0.870	0.900	0.850	0.900	0.900	26,579
2026-07-20	0.880	0.880	0.880	0.880	0.880	0
2026-07-17	0.850	0.880	0.850	0.880	0.880	26,787
2026-07-16	0.880	0.900	0.860	0.860	0.860	13,674
2026-07-15	0.910	0.910	0.910	0.910	0.910	0
2026-07-14	0.910	0.940	0.910	0.910	0.910	23,573
2026-07-13	0.910	0.910	0.900	0.900	0.900	35,023
2026-07-10	0.930	0.950	0.930	0.940	0.940	14,491
2026-07-09	0.860	0.900	0.840	0.900	0.900	15,372
2026-07-08	0.790	0.790	0.790	0.790	0.790	10,374
2026-07-07	0.960	0.990	0.790	0.800	0.800	225,675
2026-07-06	0.820	0.960	0.820	0.940	0.940	221,371
2026-07-03	0.740	0.770	0.740	0.750	0.750	21,000
2026-07-02	0.720	0.720	0.720	0.720	0.720	0
2026-06-30	0.730	0.740	0.720	0.720	0.720	25,617
2026-06-29	0.750	0.780	0.720	0.730	0.730	37,881
2026-06-26	0.780	0.780	0.780	0.780	0.780	20,485
2026-06-25	0.740	0.750	0.730	0.730	0.730	37,014
2026-06-24	0.740	0.790	0.700	0.740	0.740	19,836
2026-06-23	0.770	0.770	0.720	0.730	0.730	13,378
2026-06-22	0.800	0.800	0.800	0.800	0.800	0
2026-06-19	0.770	0.800	0.770	0.800	0.800	6,165
2026-06-18	0.810	0.810	0.750	0.800	0.800	66,603
2026-06-17	0.850	0.850	0.800	0.810	0.810	52,000
2026-06-16	0.880	0.880	0.850	0.850	0.850	4,701
2026-06-15	0.920	0.920	0.920	0.920	0.920	1,400
2026-06-12	0.900	0.900	0.850	0.850	0.850	13,555
2026-06-11	0.790	0.850	0.790	0.850	0.850	28,886
2026-06-10	0.830	0.830	0.780	0.780	0.780	52,445
2026-06-09	0.820	0.820	0.765	0.765	0.765	13,711
2026-06-08	0.860	0.860	0.780	0.790	0.790	59,443
2026-06-05	0.950	0.950	0.860	0.860	0.860	51,583
2026-06-04	0.900	0.910	0.900	0.910	0.910	21,000
2026-06-03	0.900	0.900	0.870	0.870	0.870	96,161
2026-06-02	0.930	0.930	0.890	0.895	0.895	32,764
2026-06-01	0.920	0.940	0.920	0.920	0.920	8,540
2026-05-29	0.960	0.960	0.880	0.910	0.910	136,085
2026-05-28	0.960	0.960	0.950	0.950	0.950	7,542
2026-05-27	0.960	0.960	0.890	0.940	0.940	119,808
2026-05-26	0.960	0.960	0.930	0.940	0.940	48,032
2026-05-25	0.960	0.960	0.950	0.950	0.950	16,148
2026-05-22	0.960	0.960	0.910	0.940	0.940	83,455
2026-05-21	0.960	1.100	0.960	0.960	0.960	80,544
2026-05-20	0.900	1.030	0.860	1.030	1.030	125,044
2026-05-19	0.880	0.910	0.880	0.880	0.880	15,132
2026-05-15	0.980	0.980	0.880	0.880	0.880	28,078
2026-05-14	0.990	0.990	0.920	0.920	0.920	38,036
2026-05-13	0.920	0.950	0.910	0.950	0.950	24,660
2026-05-12	0.910	0.910	0.900	0.910	0.910	27,186
2026-05-11	0.900	0.910	0.870	0.910	0.910	40,501
2026-05-08	0.890	0.890	0.880	0.880	0.880	4,277
2026-05-07	0.880	0.880	0.870	0.880	0.880	16,102
2026-05-06	0.900	0.900	0.860	0.880	0.880	36,100
2026-05-05	0.900	0.900	0.900	0.900	0.900	2,610
2026-05-04	0.900	0.950	0.900	0.900	0.900	33,153
2026-05-01	0.970	0.970	0.930	0.930	0.930	7,486
2026-04-30	0.880	0.900	0.860	0.860	0.860	13,200
2026-04-29	0.900	0.900	0.880	0.880	0.880	39,000

← NewerPage 2 of 5 · 252 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.