Metal Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.035	0.040	0.035	0.035	0.175	325,800
2024-11-19	0.030	0.030	0.030	0.030	0.150	600
2024-11-18	0.030	0.030	0.025	0.030	0.150	50,400
2024-11-15	0.030	0.030	0.025	0.030	0.150	146,393
2024-11-14	0.030	0.030	0.030	0.030	0.150	20,800
2024-11-13	0.025	0.030	0.025	0.030	0.150	103,960
2024-11-12	0.030	0.030	0.030	0.030	0.150	11,800
2024-11-11	0.025	0.025	0.025	0.025	0.125	6,805
2024-11-08	0.025	0.025	0.025	0.025	0.125	2,000
2024-11-07	0.025	0.030	0.025	0.030	0.150	188,020
2024-11-06	0.020	0.020	0.020	0.020	0.100	6,000
2024-11-05	0.020	0.020	0.020	0.020	0.100	21,800
2024-11-04	0.025	0.025	0.020	0.020	0.100	20,960
2024-11-01	0.020	0.020	0.020	0.020	0.100	0
2024-10-31	0.020	0.020	0.020	0.020	0.100	20,000
2024-10-30	0.025	0.025	0.020	0.020	0.100	80,000
2024-10-29	0.025	0.025	0.025	0.025	0.125	87,237
2024-10-28	0.025	0.025	0.025	0.025	0.125	80,802
2024-10-25	0.025	0.025	0.025	0.025	0.125	0
2024-10-24	0.025	0.025	0.025	0.025	0.125	0
2024-10-23	0.025	0.025	0.025	0.025	0.125	0
2024-10-22	0.030	0.030	0.025	0.025	0.125	20,740
2024-10-21	0.025	0.030	0.025	0.030	0.150	136,700
2024-10-18	0.030	0.030	0.025	0.025	0.125	44,400
2024-10-17	0.030	0.030	0.025	0.025	0.125	1,001
2024-10-16	0.030	0.030	0.025	0.025	0.125	10,260
2024-10-15	0.035	0.035	0.025	0.030	0.150	165,601
2024-10-11	0.035	0.035	0.025	0.030	0.150	27,320
2024-10-10	0.030	0.035	0.025	0.030	0.150	502,100
2024-10-09	0.030	0.040	0.030	0.030	0.150	181,591
2024-10-08	0.035	0.035	0.030	0.030	0.150	57,002
2024-10-07	0.020	0.035	0.020	0.030	0.150	867,203
2024-10-04	0.020	0.025	0.015	0.020	0.100	1,019,720
2024-10-03	0.010	0.010	0.010	0.010	0.050	0
2024-10-02	0.015	0.015	0.010	0.010	0.050	4,266
2024-10-01	0.010	0.010	0.010	0.010	0.050	0
2024-09-30	0.010	0.010	0.010	0.010	0.050	0
2024-09-27	0.010	0.015	0.010	0.010	0.050	33,600
2024-09-26	0.010	0.010	0.010	0.010	0.050	49,990
2024-09-25	0.015	0.015	0.015	0.015	0.075	0
2024-09-24	0.015	0.015	0.015	0.015	0.075	0
2024-09-23	0.015	0.015	0.015	0.015	0.075	19,800
2024-09-20	0.015	0.015	0.015	0.015	0.075	0
2024-09-19	0.015	0.015	0.015	0.015	0.075	0
2024-09-18	0.015	0.015	0.015	0.015	0.075	0
2024-09-17	0.010	0.015	0.010	0.015	0.075	3,400
2024-09-16	0.015	0.015	0.015	0.015	0.075	500
2024-09-13	0.015	0.015	0.015	0.015	0.075	30,000
2024-09-12	0.010	0.010	0.010	0.010	0.050	0
2024-09-11	0.010	0.010	0.010	0.010	0.050	0
2024-09-10	0.010	0.010	0.010	0.010	0.050	0
2024-09-09	0.010	0.010	0.010	0.010	0.050	0
2024-09-06	0.010	0.010	0.010	0.010	0.050	400
2024-09-05	0.015	0.015	0.015	0.015	0.075	16,000
2024-09-04	0.015	0.015	0.015	0.015	0.075	1,800
2024-09-03	0.010	0.010	0.010	0.010	0.050	2,735
2024-08-30	0.015	0.015	0.015	0.015	0.075	0
2024-08-29	0.015	0.015	0.015	0.015	0.075	0
2024-08-28	0.015	0.015	0.015	0.015	0.075	0
2024-08-27	0.015	0.015	0.015	0.015	0.075	1,416

← NewerPage 9 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.