MetalNRG (MNRG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MetalNRG

Date Open High Low Close* Volume
30/12/2020 0.85p 0.88p 0.80p 0.85p 6018999
29/12/2020 0.90p 0.90p 0.84p 0.85p 2390842
28/12/2020 0.83p 0.90p 0.83p 0.85p 417031
25/12/2020 0.83p 0.90p 0.83p 0.85p 417031
24/12/2020 0.83p 0.90p 0.83p 0.85p 417031
23/12/2020 0.83p 0.85p 0.81p 0.83p 1082686
22/12/2020 0.78p 0.85p 0.76p 0.83p 5370010
21/12/2020 0.80p 0.80p 0.76p 0.78p 1665690
18/12/2020 0.83p 0.84p 0.76p 0.80p 4757557
17/12/2020 0.85p 0.88p 0.80p 0.83p 3235700
16/12/2020 0.83p 0.88p 0.76p 0.85p 4741822
15/12/2020 0.83p 0.84p 0.78p 0.83p 1095625
14/12/2020 0.85p 0.88p 0.80p 0.83p 3903339
11/12/2020 0.80p 0.85p 0.76p 0.85p 2432111
10/12/2020 0.85p 0.88p 0.80p 0.80p 2434331
09/12/2020 0.80p 0.87p 0.80p 0.85p 789084
08/12/2020 0.80p 0.84p 0.78p 0.84p 3363490
07/12/2020 0.80p 0.83p 0.77p 0.80p 554519
04/12/2020 0.85p 0.85p 0.76p 0.80p 2414083
03/12/2020 0.85p 0.85p 0.80p 0.85p 502308
02/12/2020 0.85p 0.86p 0.80p 0.85p 2740654
01/12/2020 0.85p 0.87p 0.80p 0.85p 1674740
30/11/2020 0.85p 0.89p 0.82p 0.85p 2469423
27/11/2020 0.83p 0.88p 0.75p 0.85p 4727876
26/11/2020 0.80p 0.84p 0.76p 0.83p 5403840
25/11/2020 0.80p 0.85p 0.76p 0.80p 1502591
24/11/2020 0.85p 0.85p 0.79p 0.80p 1231372
23/11/2020 0.85p 0.88p 0.81p 0.85p 827435
20/11/2020 0.83p 0.86p 0.77p 0.85p 361682
19/11/2020 0.78p 0.86p 0.76p 0.83p 3954875
18/11/2020 0.80p 0.83p 0.75p 0.78p 2722741
17/11/2020 0.80p 0.84p 0.75p 0.80p 679779
16/11/2020 0.85p 0.86p 0.80p 0.80p 1606484
13/11/2020 0.85p 0.87p 0.77p 0.85p 1158067
12/11/2020 0.88p 0.88p 0.82p 0.85p 249193
10/11/2020 0.80p 0.88p 0.77p 0.80p 6569336
09/11/2020 0.85p 0.88p 0.78p 0.80p 2127073
06/11/2020 0.85p 0.88p 0.81p 0.85p 458071
05/11/2020 0.75p 0.88p 0.75p 0.85p 4547656
04/11/2020 0.75p 0.79p 0.71p 0.75p 3887941
03/11/2020 0.75p 0.79p 0.71p 0.75p 3777544
02/11/2020 0.80p 0.80p 0.71p 0.75p 5948305
30/10/2020 0.83p 0.86p 0.80p 0.80p 2240143
29/10/2020 0.85p 0.90p 0.80p 0.83p 374518
28/10/2020 0.93p 0.93p 0.80p 0.85p 7054094
27/10/2020 0.93p 0.97p 0.88p 0.93p 4395377
26/10/2020 0.95p 0.99p 0.83p 0.93p 3921460
23/10/2020 0.95p 0.98p 0.82p 0.95p 6332812
22/10/2020 0.95p 1.00p 0.82p 0.95p 8921679
21/10/2020 1.18p 1.18p 0.81p 0.95p 19898548
20/10/2020 1.30p 1.45p 0.88p 1.18p 38907072
19/10/2020 1.20p 1.40p 1.20p 1.30p 21742496
16/10/2020 0.88p 1.25p 0.88p 1.20p 43520900
15/10/2020 0.83p 0.95p 0.75p 0.88p 22728338
14/10/2020 0.75p 0.84p 0.71p 0.83p 7116639
13/10/2020 0.73p 0.79p 0.70p 0.75p 4171136
12/10/2020 0.75p 0.79p 0.70p 0.73p 7711127
09/10/2020 0.65p 0.80p 0.65p 0.75p 33357796
08/10/2020 0.65p 0.70p 0.64p 0.65p 368943
07/10/2020 0.65p 0.70p 0.64p 0.65p 555886
06/10/2020 0.65p 0.69p 0.62p 0.65p 1608513
05/10/2020 0.63p 0.70p 0.60p 0.65p 5226284
02/10/2020 0.60p 0.65p 0.58p 0.63p 3341437
01/10/2020 0.63p 0.63p 0.57p 0.60p 2388807
30/09/2020 0.63p 0.63p 0.60p 0.63p 150279
29/09/2020 0.63p 0.63p 0.60p 0.63p 858998
28/09/2020 0.63p 0.63p 0.61p 0.63p 184052
25/09/2020 0.63p 0.63p 0.63p 0.63p 650000
24/09/2020 0.65p 0.65p 0.60p 0.63p 1107538
23/09/2020 0.65p 0.65p 0.61p 0.65p 935415
22/09/2020 0.65p 0.67p 0.60p 0.65p 1561587
21/09/2020 0.70p 0.74p 0.63p 0.65p 7075562
18/09/2020 0.70p 0.74p 0.67p 0.70p 1942317
17/09/2020 0.70p 0.73p 0.65p 0.70p 3531182
16/09/2020 0.70p 0.75p 0.68p 0.70p 2395369
15/09/2020 0.65p 0.72p 0.65p 0.70p 2731613
14/09/2020 0.65p 0.70p 0.64p 0.65p 1781929
11/09/2020 0.60p 0.70p 0.59p 0.65p 10053585
10/09/2020 0.60p 0.64p 0.57p 0.60p 7190334
09/09/2020 0.60p 0.65p 0.53p 0.60p 9620052
08/09/2020 0.60p 0.63p 0.57p 0.60p 1730651
07/09/2020 0.58p 0.60p 0.54p 0.54p 4810285
04/09/2020 0.58p 0.58p 0.55p 0.58p 490133
03/09/2020 0.58p 0.59p 0.53p 0.58p 5252536
02/09/2020 0.58p 0.60p 0.55p 0.58p 6746114
01/09/2020 0.58p 0.62p 0.55p 0.58p 7466176
31/08/2020 0.53p 0.59p 0.51p 0.58p 8372709
28/08/2020 0.53p 0.59p 0.51p 0.58p 8372709
27/08/2020 0.58p 0.58p 0.52p 0.53p 4107049
26/08/2020 0.58p 0.60p 0.57p 0.58p 3560188
25/08/2020 0.60p 0.65p 0.57p 0.58p 13470288
24/08/2020 0.58p 0.65p 0.58p 0.60p 5505151
21/08/2020 0.50p 0.65p 0.50p 0.58p 13693040
20/08/2020 0.50p 0.55p 0.47p 0.50p 1632918
19/08/2020 0.50p 0.55p 0.48p 0.50p 1889914
18/08/2020 0.53p 0.54p 0.46p 0.50p 5210980
17/08/2020 0.53p 0.53p 0.50p 0.53p 2635478
14/08/2020 0.53p 0.54p 0.50p 0.53p 375850
13/08/2020 0.50p 0.55p 0.50p 0.53p 960614
12/08/2020 0.53p 0.53p 0.50p 0.53p 718193
11/08/2020 0.53p 0.53p 0.50p 0.53p 1718369
10/08/2020 0.53p 0.53p 0.50p 0.53p 4909646
07/08/2020 0.53p 0.54p 0.50p 0.53p 4519571
06/08/2020 0.53p 0.54p 0.51p 0.53p 2922846
05/08/2020 0.53p 0.54p 0.50p 0.53p 4161237
04/08/2020 0.50p 0.55p 0.50p 0.53p 7039274
03/08/2020 0.50p 0.54p 0.47p 0.50p 1927269
31/07/2020 0.50p 0.52p 0.47p 0.50p 1360026
30/07/2020 0.50p 0.52p 0.46p 0.50p 1302460
29/07/2020 0.50p 0.53p 0.46p 0.50p 1988872
28/07/2020 0.50p 0.54p 0.47p 0.50p 2364380
27/07/2020 0.50p 0.53p 0.47p 0.50p 922121
24/07/2020 0.50p 0.50p 0.45p 0.50p 7685579
23/07/2020 0.52p 0.52p 0.46p 0.48p 3548002
22/07/2020 0.48p 0.53p 0.45p 0.52p 6539634
21/07/2020 0.45p 0.50p 0.42p 0.48p 8352976
20/07/2020 0.48p 0.48p 0.42p 0.45p 2127432
17/07/2020 0.48p 0.48p 0.45p 0.48p 775851
16/07/2020 0.48p 0.49p 0.45p 0.48p 4877103
15/07/2020 0.48p 0.48p 0.45p 0.48p 3800000
14/07/2020 0.48p 0.48p 0.45p 0.48p 2035915
13/07/2020 0.50p 0.51p 0.45p 0.48p 12805266
10/07/2020 0.50p 0.51p 0.45p 0.50p 3275775
09/07/2020 0.48p 0.50p 0.45p 0.50p 10908843
08/07/2020 0.48p 0.50p 0.48p 0.48p 1032488
07/07/2020 0.48p 0.50p 0.47p 0.48p 2404212
06/07/2020 0.48p 0.49p 0.46p 0.48p 3348355
03/07/2020 0.48p 0.49p 0.46p 0.48p 464711
02/07/2020 0.48p 0.50p 0.45p 0.48p 832592
01/07/2020 0.50p 0.51p 0.47p 0.48p 2432611
30/06/2020 0.48p 0.50p 0.45p 0.50p 2339501
29/06/2020 0.50p 0.51p 0.46p 0.48p 2976085
26/06/2020 0.50p 0.51p 0.48p 0.50p 1015219
25/06/2020 0.53p 0.53p 0.46p 0.50p 3276943
24/06/2020 0.53p 0.53p 0.50p 0.53p 849343
23/06/2020 0.53p 0.53p 0.50p 0.53p 1905472
22/06/2020 0.53p 0.57p 0.50p 0.53p 14169139
19/06/2020 0.53p 0.53p 0.48p 0.53p 6815058
18/06/2020 0.55p 0.55p 0.50p 0.53p 5676215
17/06/2020 0.53p 0.55p 0.50p 0.55p 6588777
16/06/2020 0.65p 0.65p 0.50p 0.53p 42819568
15/06/2020 0.65p 0.70p 0.61p 0.65p 11258869
12/06/2020 0.55p 0.70p 0.48p 0.65p 26123422
11/06/2020 0.65p 0.70p 0.51p 0.55p 31850870
10/06/2020 0.65p 0.70p 0.62p 0.65p 2350070
09/06/2020 0.63p 0.70p 0.62p 0.65p 7245042
08/06/2020 0.60p 0.68p 0.55p 0.63p 7426931
05/06/2020 0.60p 0.65p 0.55p 0.60p 2170971
04/06/2020 0.60p 0.65p 0.57p 0.60p 1499477
03/06/2020 0.60p 0.63p 0.55p 0.60p 6371596
02/06/2020 0.60p 0.65p 0.56p 0.60p 4097191
01/06/2020 0.55p 0.65p 0.50p 0.60p 20562116
29/05/2020 0.55p 0.56p 0.51p 0.55p 2312579
28/05/2020 0.50p 0.60p 0.50p 0.55p 7386336
27/05/2020 0.48p 0.54p 0.45p 0.50p 7362519
26/05/2020 0.53p 0.53p 0.46p 0.48p 4157254
25/05/2020 0.53p 0.54p 0.49p 0.53p 5984328
22/05/2020 0.53p 0.54p 0.49p 0.53p 5984328
21/05/2020 0.53p 0.53p 0.50p 0.53p 108543
20/05/2020 0.53p 0.54p 0.50p 0.53p 3919455
19/05/2020 0.53p 0.54p 0.52p 0.53p 1970676
18/05/2020 0.53p 0.54p 0.49p 0.53p 3899500
15/05/2020 0.47p 0.55p 0.45p 0.53p 16519643
14/05/2020 0.47p 0.47p 0.44p 0.47p 3273982
13/05/2020 0.48p 0.48p 0.44p 0.47p 5607432
12/05/2020 0.50p 0.50p 0.45p 0.48p 1941819
11/05/2020 0.50p 0.51p 0.42p 0.50p 3401859
08/05/2020 0.53p 0.53p 0.46p 0.50p 9293960
07/05/2020 0.53p 0.53p 0.46p 0.50p 9293960
06/05/2020 0.58p 0.60p 0.50p 0.53p 9391399
05/05/2020 0.53p 0.65p 0.50p 0.58p 19779793
04/05/2020 0.48p 0.65p 0.46p 0.53p 19063386
01/05/2020 0.48p 0.50p 0.46p 0.48p 7445110
30/04/2020 0.43p 0.50p 0.41p 0.48p 12598495
29/04/2020 0.45p 0.46p 0.40p 0.43p 7196361
28/04/2020 0.38p 0.50p 0.35p 0.43p 25762830
27/04/2020 0.40p 0.40p 0.32p 0.38p 3417053
24/04/2020 0.40p 0.41p 0.35p 0.40p 11771173
23/04/2020 0.40p 0.42p 0.35p 0.40p 5844603
22/04/2020 0.38p 0.40p 0.35p 0.40p 2779951
21/04/2020 0.40p 0.40p 0.35p 0.40p 1672975
20/04/2020 0.40p 0.42p 0.35p 0.40p 3194639
17/04/2020 0.40p 0.45p 0.35p 0.40p 3123998
16/04/2020 0.40p 0.41p 0.36p 0.40p 1673804
15/04/2020 0.45p 0.47p 0.36p 0.40p 9618378
14/04/2020 0.50p 0.55p 0.42p 0.48p 7323013
13/04/2020 0.48p 0.55p 0.46p 0.50p 4054271
10/04/2020 0.48p 0.55p 0.46p 0.50p 4054271
09/04/2020 0.48p 0.55p 0.46p 0.50p 4054271
08/04/2020 0.50p 0.50p 0.45p 0.48p 1938078
07/04/2020 0.45p 0.50p 0.42p 0.50p 5148831
06/04/2020 0.43p 0.50p 0.41p 0.45p 5762728
03/04/2020 0.45p 0.48p 0.40p 0.43p 3259914
02/04/2020 0.40p 0.49p 0.37p 0.45p 4074668
01/04/2020 0.40p 0.44p 0.37p 0.40p 2650907
31/03/2020 0.38p 0.45p 0.37p 0.40p 4934599
30/03/2020 0.38p 0.40p 0.35p 0.38p 3249937
27/03/2020 0.40p 0.40p 0.35p 0.38p 3719420
26/03/2020 0.40p 0.50p 0.35p 0.40p 15087322
25/03/2020 0.40p 0.44p 0.38p 0.40p 4506122

*Close Price adjusted for both dividends and splits