Metal Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.890	0.890	0.860	0.860	0.860	50,702
2026-04-27	0.880	0.890	0.870	0.880	0.880	7,022
2026-04-24	0.840	0.870	0.840	0.870	0.870	16,500
2026-04-23	0.870	0.870	0.830	0.840	0.840	29,200
2026-04-22	0.880	0.900	0.850	0.880	0.880	81,500
2026-04-21	0.870	0.880	0.850	0.880	0.880	44,540
2026-04-20	0.910	0.910	0.820	0.870	0.870	54,557
2026-04-17	0.930	0.950	0.915	0.930	0.930	46,350
2026-04-16	0.900	0.930	0.900	0.930	0.930	19,608
2026-04-15	0.950	0.950	0.900	0.930	0.930	42,790
2026-04-14	0.950	0.960	0.900	0.920	0.920	66,300
2026-04-13	0.860	0.950	0.860	0.950	0.950	42,000
2026-04-10	0.860	0.880	0.820	0.880	0.880	82,750
2026-04-09	0.790	0.810	0.790	0.800	0.800	15,531
2026-04-08	0.870	0.870	0.760	0.760	0.760	39,431
2026-04-07	0.800	0.800	0.800	0.800	0.800	0
2026-04-06	0.820	0.830	0.800	0.800	0.800	21,300
2026-04-02	0.780	0.830	0.780	0.830	0.830	18,837
2026-04-01	0.820	0.840	0.820	0.840	0.840	19,253
2026-03-31	0.700	0.790	0.670	0.790	0.790	102,850
2026-03-30	0.800	0.800	0.700	0.700	0.700	106,763
2026-03-27	0.800	0.820	0.760	0.760	0.760	50,500
2026-03-26	0.800	0.810	0.790	0.800	0.800	30,980
2026-03-25	0.750	0.810	0.700	0.790	0.790	137,356
2026-03-24	0.780	0.780	0.700	0.700	0.700	37,700
2026-03-23	0.830	0.885	0.760	0.770	0.770	67,622
2026-03-20	0.820	0.820	0.800	0.820	0.820	11,788
2026-03-19	0.800	0.840	0.710	0.830	0.830	128,528
2026-03-18	0.930	0.950	0.870	0.870	0.870	34,638
2026-03-17	1.000	1.000	0.980	0.990	0.990	56,400
2026-03-16	1.000	1.070	0.970	0.990	0.990	26,417
2026-03-13	1.100	1.100	1.020	1.060	1.060	45,360
2026-03-12	1.140	1.140	1.080	1.080	1.080	12,918
2026-03-11	1.200	1.200	1.050	1.110	1.110	16,488
2026-03-10	1.080	1.080	1.050	1.080	1.080	14,293
2026-03-09	1.010	1.130	0.950	1.060	1.060	49,327
2026-03-06	1.210	1.210	1.160	1.170	1.170	5,638
2026-03-05	1.220	1.230	1.160	1.210	1.210	72,487
2026-03-04	1.140	1.370	1.140	1.270	1.270	216,245
2026-03-03	1.010	1.200	1.000	1.190	1.190	185,118
2026-03-02	0.900	1.100	0.900	1.050	1.050	97,290
2026-02-27	0.900	0.900	0.880	0.900	0.900	99,290
2026-02-26	0.880	0.890	0.880	0.890	0.890	2,610
2026-02-25	0.870	0.900	0.870	0.880	0.880	29,000
2026-02-24	0.880	0.900	0.860	0.900	0.900	38,953
2026-02-23	0.920	0.920	0.880	0.900	0.900	23,780
2026-02-20	0.920	0.920	0.900	0.920	0.920	15,611
2026-02-19	0.940	0.940	0.940	0.940	0.940	3,508
2026-02-18	0.970	0.970	0.900	0.930	0.930	15,512
2026-02-17	1.030	1.030	0.920	0.990	0.990	11,572
2026-02-13	0.980	1.040	0.950	1.040	1.040	66,350
2026-02-12	1.000	1.020	0.980	1.000	1.000	13,851
2026-02-11	0.970	1.000	0.950	1.000	1.000	59,252
2026-02-10	1.010	1.010	0.960	0.960	0.960	16,404
2026-02-09	0.950	1.010	0.950	1.010	1.010	163,531
2026-02-06	0.920	0.990	0.880	0.900	0.900	43,145
2026-02-05	0.930	0.950	0.900	0.900	0.900	29,677
2026-02-04	1.000	1.040	0.950	0.980	0.980	187,996
2026-02-03	0.900	1.150	0.900	1.050	1.050	216,648
2026-02-02	0.820	0.900	0.820	0.880	0.880	236,504

← NewerPage 3 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.