Metal Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.820	0.900	0.820	0.880	0.880	236,504
2026-01-30	0.880	0.880	0.840	0.840	0.840	6,346
2026-01-29	0.870	0.880	0.800	0.880	0.880	137,637
2026-01-28	0.820	0.850	0.820	0.850	0.850	4,008
2026-01-27	0.860	0.860	0.780	0.800	0.800	63,684
2026-01-26	0.860	0.860	0.800	0.850	0.850	51,023
2026-01-23	0.850	0.880	0.840	0.860	0.860	43,463
2026-01-22	0.850	0.860	0.850	0.850	0.850	44,500
2026-01-21	0.820	0.850	0.820	0.820	0.820	85,594
2026-01-20	0.810	0.810	0.795	0.810	0.810	61,018
2026-01-19	0.780	0.830	0.780	0.820	0.820	57,477
2026-01-16	0.760	0.760	0.750	0.760	0.760	50,002
2026-01-15	0.790	0.790	0.760	0.790	0.790	6,999
2026-01-14	0.750	0.810	0.750	0.770	0.770	180,919
2026-01-13	0.790	0.810	0.720	0.810	0.810	126,580
2026-01-12	0.820	0.820	0.720	0.730	0.730	111,855
2026-01-09	0.710	0.850	0.660	0.750	0.750	245,287
2026-01-08	0.710	0.710	0.700	0.700	0.700	29,937
2026-01-07	0.690	0.740	0.650	0.700	0.700	257,807
2026-01-06	0.710	0.710	0.660	0.660	0.660	51,354
2026-01-05	0.700	0.730	0.700	0.730	0.730	11,839
2026-01-02	0.670	0.690	0.650	0.680	0.680	37,815
2025-12-31	0.730	0.735	0.640	0.640	0.640	147,810
2025-12-30	0.790	0.790	0.750	0.790	0.790	31,749
2025-12-29	0.750	0.790	0.750	0.780	0.780	7,368
2025-12-24	0.770	0.770	0.730	0.760	0.760	23,257
2025-12-23	0.750	0.760	0.750	0.750	0.750	105,130
2025-12-22	0.720	0.750	0.680	0.750	0.750	114,720
2025-12-19	0.720	0.740	0.720	0.740	0.740	37,868
2025-12-18	0.700	0.720	0.680	0.690	0.690	50,771
2025-12-17	0.790	0.790	0.640	0.720	0.720	152,088
2025-12-16	0.890	0.890	0.790	0.790	0.790	44,284
2025-12-15	0.840	0.910	0.840	0.880	0.880	233,024
2025-12-12	0.700	0.820	0.700	0.740	0.740	427,091
2025-12-11	0.680	0.680	0.640	0.640	0.640	22,838
2025-12-10	0.690	0.690	0.650	0.670	0.670	21,875
2025-12-09	0.670	0.680	0.670	0.680	0.680	15,435
2025-12-08	0.600	0.670	0.600	0.670	0.670	135,781
2025-12-05	0.570	0.600	0.570	0.590	0.590	118,701
2025-12-04	0.560	0.560	0.550	0.560	0.560	4,817
2025-12-03	0.560	0.560	0.550	0.550	0.550	56,500
2025-12-02	0.530	0.560	0.530	0.560	0.560	70,085
2025-12-01	0.610	0.620	0.540	0.550	0.550	117,408
2025-11-28	0.630	0.640	0.550	0.550	0.550	34,266
2025-11-27	0.550	0.620	0.550	0.620	0.620	229,351
2025-11-26	0.500	0.530	0.500	0.520	0.520	112,902
2025-11-25	0.475	0.500	0.475	0.500	0.500	65,373
2025-11-24	0.480	0.500	0.480	0.500	0.500	76,000
2025-11-21	0.470	0.470	0.450	0.465	0.465	30,999
2025-11-20	0.440	0.440	0.430	0.440	0.440	23,000
2025-11-19	0.470	0.470	0.435	0.450	0.450	11,000
2025-11-18	0.465	0.480	0.465	0.470	0.470	93,442
2025-11-17	0.435	0.465	0.435	0.465	0.465	22,662
2025-11-14	0.465	0.470	0.460	0.470	0.470	14,900
2025-11-13	0.430	0.430	0.430	0.430	0.430	3,600
2025-11-12	0.480	0.480	0.450	0.450	0.450	19,830
2025-11-11	0.445	0.480	0.445	0.480	0.480	55,071
2025-11-10	0.430	0.450	0.430	0.450	0.450	125,366
2025-11-07	0.440	0.440	0.430	0.430	0.430	32,900
2025-11-06	0.365	0.415	0.360	0.415	0.415	4,215

← NewerPage 4 of 5 · 253 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.