Metal Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.415	0.415	0.370	0.370	0.370	18,501
2026-10-19	0.440	0.440	0.390	0.390	0.390	13,000
2026-10-16	0.435	0.435	0.405	0.405	0.405	5,000
2026-10-15	0.410	0.428	0.410	0.420	0.420	110,520
2026-10-14	0.395	0.395	0.343	0.370	0.370	119,646
2026-10-13	0.420	0.420	0.385	0.390	0.390	8,820
2026-10-09	0.400	0.435	0.380	0.435	0.435	101,965
2026-10-08	0.450	0.450	0.390	0.400	0.400	104,386
2026-10-07	0.475	0.475	0.413	0.420	0.420	46,726
2026-10-06	0.445	0.460	0.400	0.450	0.450	290,505
2026-10-05	0.530	0.540	0.395	0.415	0.415	325,842
2026-10-02	0.590	0.590	0.520	0.520	0.520	70,500
2026-10-01	0.610	0.610	0.520	0.580	0.580	155,500
2026-09-30	0.680	0.680	0.620	0.620	0.620	26,200
2026-09-29	0.680	0.710	0.675	0.690	0.690	56,600
2026-09-28	0.720	0.720	0.630	0.660	0.660	37,905
2026-09-25	0.750	0.750	0.700	0.720	0.720	61,755
2026-09-24	0.720	0.730	0.720	0.730	0.730	8,500
2026-09-23	0.780	0.780	0.720	0.720	0.720	40,000
2026-09-22	0.740	0.790	0.740	0.770	0.770	67,803
2026-09-21	0.790	0.790	0.700	0.745	0.745	234,117
2026-09-18	0.790	0.860	0.745	0.800	0.800	247,594
2026-09-17	0.820	0.820	0.780	0.780	0.780	16,000
2026-09-16	0.820	0.850	0.770	0.770	0.770	109,005
2026-09-15	0.810	0.820	0.760	0.790	0.790	118,741
2026-09-14	0.740	0.820	0.740	0.770	0.770	77,677
2026-09-11	0.810	0.820	0.700	0.740	0.740	121,110
2026-09-10	0.850	0.850	0.775	0.810	0.810	243,804
2026-09-09	0.990	0.990	0.820	0.850	0.850	631,441
2026-09-08	1.010	1.030	0.980	1.030	1.030	250,830
2026-09-04	0.990	0.990	0.970	0.980	0.980	21,071
2026-09-03	1.000	1.000	0.970	0.980	0.980	20,502
2026-09-02	0.970	0.970	0.970	0.970	0.970	4,500
2026-09-01	0.970	0.970	0.950	0.970	0.970	18,684
2026-08-31	1.070	1.070	0.930	1.010	1.010	62,574
2026-08-28	1.060	1.060	1.000	1.005	1.005	36,160
2026-08-27	1.020	1.040	1.000	1.040	1.040	153,418
2026-08-26	1.020	1.030	0.990	1.020	1.020	20,982
2026-08-25	0.910	1.045	0.910	1.040	1.040	481,238
2026-08-24	0.860	0.900	0.840	0.900	0.900	142,220
2026-08-21	0.840	0.920	0.820	0.880	0.880	50,105
2026-08-20	0.870	0.870	0.790	0.840	0.840	44,900
2026-08-19	0.930	0.930	0.830	0.860	0.860	126,180
2026-08-18	0.830	0.930	0.830	0.920	0.920	116,660
2026-08-17	0.890	0.890	0.840	0.840	0.840	26,864
2026-08-14	0.900	0.910	0.875	0.880	0.880	66,334
2026-08-13	0.910	0.910	0.880	0.900	0.900	44,970
2026-08-12	0.880	0.900	0.870	0.870	0.870	70,510
2026-08-11	0.860	0.940	0.810	0.900	0.900	157,501
2026-08-10	0.850	0.850	0.800	0.830	0.830	29,775
2026-08-07	0.780	0.800	0.770	0.800	0.800	51,542
2026-08-06	0.770	0.800	0.750	0.760	0.760	23,000
2026-08-05	0.820	0.820	0.750	0.770	0.770	135,193
2026-08-04	0.820	0.820	0.810	0.810	0.810	1,502
2026-07-31	0.800	0.800	0.780	0.780	0.780	5,506
2026-07-30	0.800	0.860	0.780	0.840	0.840	24,410
2026-07-29	0.850	0.850	0.815	0.815	0.815	6,000
2026-07-28	0.850	0.850	0.850	0.850	0.850	2,000
2026-07-27	0.850	0.850	0.850	0.850	0.850	0
2026-07-24	0.890	0.890	0.850	0.850	0.850	1,570

Page 1 of 21 · 1,227 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.