Metal Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.025	0.025	0.025	0.025	0.125	14,600
2025-08-08	0.025	0.025	0.025	0.025	0.125	13,000
2025-08-07	0.025	0.025	0.025	0.025	0.125	9,000
2025-08-06	0.025	0.025	0.020	0.020	0.100	6,000
2025-08-05	0.020	0.025	0.020	0.025	0.125	66,800
2025-08-01	0.020	0.020	0.020	0.020	0.100	2,001
2025-07-31	0.020	0.020	0.020	0.020	0.100	0
2025-07-30	0.020	0.020	0.020	0.020	0.100	3,400
2025-07-29	0.020	0.020	0.020	0.020	0.100	0
2025-07-28	0.020	0.020	0.020	0.020	0.100	21,060
2025-07-25	0.025	0.025	0.025	0.025	0.125	0
2025-07-24	0.025	0.025	0.025	0.025	0.125	0
2025-07-23	0.025	0.025	0.025	0.025	0.125	7,402
2025-07-22	0.025	0.025	0.020	0.020	0.100	6,300
2025-07-21	0.025	0.025	0.025	0.025	0.125	14,400
2025-07-18	0.025	0.025	0.025	0.025	0.125	6,200
2025-07-17	0.025	0.025	0.025	0.025	0.125	0
2025-07-16	0.025	0.025	0.025	0.025	0.125	0
2025-07-15	0.025	0.025	0.025	0.025	0.125	2,200
2025-07-14	0.025	0.025	0.025	0.025	0.125	6,000
2025-07-11	0.025	0.025	0.025	0.025	0.125	13,000
2025-07-10	0.020	0.020	0.020	0.020	0.100	0
2025-07-09	0.020	0.020	0.020	0.020	0.100	2,000
2025-07-08	0.025	0.025	0.025	0.025	0.125	7,800
2025-07-07	0.020	0.020	0.020	0.020	0.100	0
2025-07-04	0.020	0.020	0.020	0.020	0.100	16,000
2025-07-03	0.020	0.020	0.020	0.020	0.100	200
2025-07-02	0.020	0.025	0.020	0.025	0.125	1,402
2025-06-30	0.020	0.020	0.020	0.020	0.100	0
2025-06-27	0.020	0.020	0.020	0.020	0.100	0
2025-06-26	0.020	0.020	0.020	0.020	0.100	36,000
2025-06-25	0.015	0.015	0.015	0.015	0.075	10,000
2025-06-24	0.020	0.020	0.020	0.020	0.100	0
2025-06-23	0.020	0.020	0.020	0.020	0.100	40,177
2025-06-20	0.020	0.020	0.020	0.020	0.100	25,000
2025-06-19	0.020	0.025	0.020	0.025	0.125	10,200
2025-06-18	0.020	0.020	0.020	0.020	0.100	0
2025-06-17	0.020	0.020	0.020	0.020	0.100	10,000
2025-06-16	0.020	0.025	0.015	0.020	0.100	57,600
2025-06-13	0.020	0.020	0.020	0.020	0.100	0
2025-06-12	0.020	0.020	0.020	0.020	0.100	21,400
2025-06-11	0.020	0.020	0.020	0.020	0.100	41,400
2025-06-10	0.020	0.020	0.020	0.020	0.100	0
2025-06-09	0.020	0.020	0.020	0.020	0.100	0
2025-06-06	0.020	0.020	0.020	0.020	0.100	0
2025-06-05	0.020	0.020	0.020	0.020	0.100	0
2025-06-04	0.020	0.020	0.020	0.020	0.100	0
2025-06-03	0.020	0.020	0.020	0.020	0.100	0
2025-06-02	0.020	0.020	0.020	0.020	0.100	0
2025-05-30	0.020	0.020	0.020	0.020	0.100	10,000
2025-05-29	0.020	0.020	0.020	0.020	0.100	12,000
2025-05-28	0.020	0.020	0.020	0.020	0.100	2,000
2025-05-27	0.020	0.020	0.020	0.020	0.100	9,000
2025-05-26	0.020	0.020	0.020	0.020	0.100	3,000
2025-05-23	0.020	0.020	0.020	0.020	0.100	33,600
2025-05-22	0.020	0.020	0.020	0.020	0.100	0
2025-05-21	0.020	0.020	0.020	0.020	0.100	3,076
2025-05-20	0.020	0.020	0.020	0.020	0.100	200
2025-05-16	0.025	0.025	0.025	0.025	0.125	0
2025-05-15	0.025	0.025	0.025	0.025	0.125	0

← NewerPage 6 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.