Skip to main content
Metal Energy Corp. (TSXV:MERG)
Canada flag Canada · Delayed Price · Currency is CAD
1.060
-0.110 (-9.40%)
At close: Mar 9, 2026

Metal Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.011.130.951.061.06-9.40%49,327
Mar 6, 20261.211.211.161.171.17-3.31%5,638
Mar 5, 20261.221.231.161.211.21-4.72%72,487
Mar 4, 20261.141.371.141.271.276.72%216,245
Mar 3, 20261.011.201.001.191.1913.33%185,118
Mar 2, 20260.901.100.901.051.0516.67%97,290
Feb 27, 20260.900.900.880.900.901.12%99,290
Feb 26, 20260.880.890.880.890.891.14%2,610
Feb 25, 20260.870.900.870.880.88-2.22%29,000
Feb 24, 20260.880.900.860.900.90-38,953
Feb 23, 20260.920.920.880.900.90-2.17%23,780
Feb 20, 20260.920.920.900.920.92-2.13%15,611
Feb 19, 20260.940.940.940.940.941.08%3,508
Feb 18, 20260.970.970.900.930.93-6.06%15,512
Feb 17, 20261.031.030.920.990.99-4.81%11,572
Feb 13, 20260.981.040.951.041.044.00%66,350
Feb 12, 20261.001.020.981.001.00-13,851
Feb 11, 20260.971.000.951.001.004.17%59,252
Feb 10, 20261.011.010.960.960.96-4.95%16,404
Feb 9, 20260.951.010.951.011.0112.22%163,531
Feb 6, 20260.920.990.880.900.90-43,145
Feb 5, 20260.930.950.900.900.90-8.16%29,677
Feb 4, 20261.001.040.950.980.98-6.67%187,996
Feb 3, 20260.901.150.901.051.0519.32%216,648
Feb 2, 20260.820.900.820.880.884.76%236,504
Jan 30, 20260.880.880.840.840.84-4.55%6,346
Jan 29, 20260.870.880.800.880.883.53%137,637
Jan 28, 20260.820.850.820.850.856.25%4,008
Jan 27, 20260.860.860.780.800.80-5.88%63,684
Jan 26, 20260.860.860.800.850.85-1.16%51,023
Jan 23, 20260.850.880.840.860.861.18%43,463
Jan 22, 20260.850.860.850.850.853.66%44,500
Jan 21, 20260.820.850.820.820.821.23%85,594
Jan 20, 20260.810.810.800.810.81-1.22%61,018
Jan 19, 20260.780.830.780.820.827.89%57,477
Jan 16, 20260.760.760.750.760.76-3.80%50,002
Jan 15, 20260.790.790.760.790.792.60%6,999
Jan 14, 20260.750.810.750.770.77-4.94%180,919
Jan 13, 20260.790.810.720.810.8110.96%126,580
Jan 12, 20260.820.820.720.730.73-2.67%111,855
Jan 9, 20260.710.850.660.750.757.14%245,287
Jan 8, 20260.710.710.700.700.70-29,937
Jan 7, 20260.690.740.650.700.706.06%257,807
Jan 6, 20260.710.710.660.660.66-9.59%51,354
Jan 5, 20260.700.730.700.730.737.35%11,839
Jan 2, 20260.670.690.650.680.686.25%37,815
Dec 31, 20250.730.740.640.640.64-18.99%147,810
Dec 30, 20250.790.790.750.790.791.28%31,749
Dec 29, 20250.750.790.750.780.782.63%7,368
Dec 24, 20250.770.770.730.760.761.33%23,257
Dec 23, 20250.750.760.750.750.75-105,130
Dec 22, 20250.720.750.680.750.751.35%114,720
Dec 19, 20250.720.740.720.740.747.25%37,868
Dec 18, 20250.700.720.680.690.69-4.17%50,771
Dec 17, 20250.790.790.640.720.72-8.86%152,088
Dec 16, 20250.890.890.790.790.79-10.23%44,284
Dec 15, 20250.840.910.840.880.8818.92%233,024
Dec 12, 20250.700.820.700.740.7415.62%427,091
Dec 11, 20250.680.680.640.640.64-4.48%22,838
Dec 10, 20250.690.690.650.670.67-1.47%21,875
Dec 9, 20250.670.680.670.680.681.49%15,435
Dec 8, 20250.600.670.600.670.6713.56%135,781
Dec 5, 20250.570.600.570.590.595.36%118,701
Dec 4, 20250.560.560.550.560.561.82%4,817
Dec 3, 20250.560.560.550.550.55-1.79%56,500
Dec 2, 20250.530.560.530.560.561.82%70,085
Dec 1, 20250.610.620.540.550.55-117,408
Nov 28, 20250.630.640.550.550.55-11.29%34,266
Nov 27, 20250.550.620.550.620.6219.23%229,351
Nov 26, 20250.500.530.500.520.524.00%112,902
Nov 25, 20250.480.500.480.500.50-65,373
Nov 24, 20250.480.500.480.500.507.53%76,000
Nov 21, 20250.470.470.450.470.475.68%30,999
Nov 20, 20250.440.440.430.440.44-2.22%23,000
Nov 19, 20250.470.470.440.450.45-4.26%11,000
Nov 18, 20250.470.480.470.470.471.08%93,442
Nov 17, 20250.440.470.440.470.47-1.06%22,662
Nov 14, 20250.470.470.460.470.479.30%14,900
Nov 13, 20250.430.430.430.430.43-4.44%3,600
Nov 12, 20250.480.480.450.450.45-6.25%19,830
Nov 11, 20250.450.480.450.480.486.67%55,071
Nov 10, 20250.430.450.430.450.454.65%125,366
Nov 7, 20250.440.440.430.430.433.61%32,900
Nov 6, 20250.370.420.360.420.427.79%4,215
Nov 5, 20250.420.420.390.390.39-3.75%113,450
Nov 4, 20250.450.450.400.400.40-8.05%135,491
Nov 3, 20250.460.460.430.440.44-8.42%137,410
Oct 31, 20250.400.520.400.480.4818.75%250,931
Oct 30, 20250.410.410.400.400.40-2.44%290,000
Oct 29, 20250.400.460.400.410.412.50%159,486
Oct 28, 20250.410.420.400.400.40-3.61%54,000
Oct 27, 20250.500.510.420.420.42-15.31%206,747
Oct 24, 20250.460.520.440.490.4916.67%1,112,260
Oct 23, 20250.360.440.240.420.4221.74%1,186,644
Oct 22, 20250.300.400.290.350.3527.78%370,270
Oct 21, 20250.230.300.230.270.2722.73%551,500
Oct 20, 20250.200.220.190.220.2210.00%52,000
Oct 17, 20250.180.230.180.200.20-342,709
Oct 16, 20250.200.200.180.200.20-11.11%44,200
Oct 15, 20250.250.250.180.230.23-160,090