Skip to main content
Metal Energy Corp. (TSXV:MERG)
Canada flag Canada · Delayed Price · Currency is CAD
0.900
+0.040 (4.65%)
Apr 29, 2026, 9:33 AM EST

Metal Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.900.900.900.90-4.65%3,000
Apr 28, 20260.890.890.860.860.86-2.27%50,702
Apr 27, 20260.880.890.870.880.881.15%7,022
Apr 24, 20260.840.870.840.870.873.57%16,500
Apr 23, 20260.870.870.830.840.84-4.55%29,200
Apr 22, 20260.880.900.850.880.88-81,500
Apr 21, 20260.870.880.850.880.881.15%44,540
Apr 20, 20260.910.910.820.870.87-6.45%54,557
Apr 17, 20260.930.950.920.930.93-46,350
Apr 16, 20260.900.930.900.930.93-19,608
Apr 15, 20260.950.950.900.930.931.09%42,790
Apr 14, 20260.950.960.900.920.92-3.16%66,300
Apr 13, 20260.860.950.860.950.957.95%42,000
Apr 10, 20260.860.880.820.880.8810.00%82,750
Apr 9, 20260.790.810.790.800.805.26%15,531
Apr 8, 20260.870.870.760.760.76-5.00%39,431
Apr 6, 20260.820.830.800.800.80-3.61%21,300
Apr 2, 20260.780.830.780.830.83-1.19%18,837
Apr 1, 20260.820.840.820.840.846.33%19,253
Mar 31, 20260.700.790.670.790.7912.86%102,850
Mar 30, 20260.800.800.700.700.70-7.89%106,763
Mar 27, 20260.800.820.760.760.76-5.00%50,500
Mar 26, 20260.800.810.790.800.801.27%30,980
Mar 25, 20260.750.810.700.790.7912.86%137,356
Mar 24, 20260.780.780.700.700.70-9.09%37,700
Mar 23, 20260.830.890.760.770.77-6.10%67,622
Mar 20, 20260.820.820.800.820.82-1.20%11,788
Mar 19, 20260.800.840.710.830.83-4.60%128,528
Mar 18, 20260.930.950.870.870.87-12.12%34,638
Mar 17, 20261.001.000.980.990.99-56,400
Mar 16, 20261.001.070.970.990.99-6.60%26,417
Mar 13, 20261.101.101.021.061.06-1.85%45,360
Mar 12, 20261.141.141.081.081.08-2.70%12,918
Mar 11, 20261.201.201.051.111.112.78%16,488
Mar 10, 20261.081.081.051.081.081.89%14,293
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