MetalNRG (MNRG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/03/2020 0.40p 0.45p 0.31p 0.40p 11840541
23/03/2020 0.40p 0.43p 0.35p 0.40p 2694665
20/03/2020 0.35p 0.44p 0.30p 0.40p 8180470
19/03/2020 0.34p 0.39p 0.30p 0.35p 6616052
18/03/2020 0.41p 0.41p 0.30p 0.34p 6316456
17/03/2020 0.43p 0.43p 0.36p 0.41p 1342954
16/03/2020 0.50p 0.53p 0.35p 0.43p 5807899
13/03/2020 0.45p 0.55p 0.41p 0.50p 11844679
12/03/2020 0.51p 0.51p 0.41p 0.45p 5596332
11/03/2020 0.53p 0.53p 0.48p 0.51p 8523413
10/03/2020 0.55p 0.60p 0.50p 0.53p 9009485
09/03/2020 0.58p 0.58p 0.51p 0.55p 4104699
06/03/2020 0.63p 0.63p 0.55p 0.58p 2701998
05/03/2020 0.68p 0.68p 0.60p 0.63p 2118288
04/03/2020 0.68p 0.70p 0.65p 0.68p 2935060
03/03/2020 0.65p 0.70p 0.62p 0.69p 5173793
02/03/2020 0.68p 0.70p 0.58p 0.65p 20469254
28/02/2020 0.80p 0.80p 0.64p 0.68p 22125732
27/02/2020 0.93p 0.93p 0.76p 0.80p 16770944
26/02/2020 0.83p 1.04p 0.75p 0.93p 24898104
25/02/2020 0.90p 1.00p 0.76p 0.83p 33754608
24/02/2020 0.75p 1.04p 0.75p 0.90p 47550460
21/02/2020 0.67p 0.80p 0.63p 0.75p 17865956
20/02/2020 0.60p 0.69p 0.56p 0.65p 15408116
19/02/2020 0.65p 0.67p 0.56p 0.60p 21054330
18/02/2020 0.68p 0.79p 0.60p 0.65p 32785376
17/02/2020 0.56p 0.80p 0.54p 0.68p 72902608
14/02/2020 0.57p 0.60p 0.53p 0.56p 6652463
13/02/2020 0.52p 0.58p 0.51p 0.57p 5663160
12/02/2020 0.54p 0.55p 0.50p 0.52p 2711140
11/02/2020 0.56p 0.56p 0.50p 0.54p 8878724
10/02/2020 0.52p 0.58p 0.49p 0.56p 15309186
07/02/2020 0.53p 0.54p 0.50p 0.52p 8385536
06/02/2020 0.52p 0.58p 0.50p 0.53p 11858009
05/02/2020 0.50p 0.58p 0.49p 0.52p 13647304
04/02/2020 0.49p 0.52p 0.48p 0.50p 5510309
03/02/2020 0.49p 0.52p 0.48p 0.49p 7375971
31/01/2020 0.50p 0.50p 0.48p 0.49p 9300023
30/01/2020 0.51p 0.51p 0.48p 0.50p 10504823
29/01/2020 0.50p 0.52p 0.49p 0.51p 6842955
28/01/2020 0.52p 0.52p 0.49p 0.50p 8818636
27/01/2020 0.50p 0.58p 0.50p 0.52p 18872708
24/01/2020 0.48p 0.54p 0.44p 0.50p 10470236
23/01/2020 0.49p 0.51p 0.46p 0.48p 5553560
22/01/2020 0.49p 0.49p 0.47p 0.49p 2981491
21/01/2020 0.51p 0.52p 0.47p 0.49p 4129722
20/01/2020 0.54p 0.56p 0.50p 0.51p 11087891
17/01/2020 0.56p 0.56p 0.53p 0.54p 2401047
16/01/2020 0.53p 0.56p 0.51p 0.56p 11719204
15/01/2020 0.51p 0.57p 0.49p 0.53p 36231864
14/01/2020 0.52p 0.53p 0.50p 0.51p 3364647
13/01/2020 0.53p 0.54p 0.52p 0.53p 7761306
10/01/2020 0.54p 0.54p 0.52p 0.53p 7925527
09/01/2020 0.56p 0.60p 0.51p 0.54p 54360768
08/01/2020 0.55p 0.65p 0.54p 0.57p 23369068
07/01/2020 0.59p 0.59p 0.50p 0.55p 12581064
06/01/2020 0.55p 0.62p 0.53p 0.59p 12594262
03/01/2020 0.58p 0.58p 0.51p 0.55p 4486826
02/01/2020 0.63p 0.63p 0.55p 0.58p 9667900
01/01/2020 0.58p 0.66p 0.57p 0.63p 7562735
31/12/2019 0.58p 0.66p 0.57p 0.63p 7562735
30/12/2019 0.58p 0.59p 0.55p 0.58p 4901959
27/12/2019 0.60p 0.60p 0.55p 0.58p 4098546
26/12/2019 0.58p 0.65p 0.58p 0.60p 9224162
25/12/2019 0.58p 0.65p 0.58p 0.60p 9224162
24/12/2019 0.58p 0.65p 0.58p 0.60p 9224162
23/12/2019 0.58p 0.64p 0.55p 0.58p 11863149
20/12/2019 0.60p 0.60p 0.52p 0.58p 12157091
19/12/2019 0.55p 0.62p 0.50p 0.60p 13457281
18/12/2019 0.60p 0.61p 0.53p 0.55p 6880748
17/12/2019 0.60p 0.61p 0.52p 0.60p 10571317
16/12/2019 0.55p 0.70p 0.53p 0.60p 33508364
13/12/2019 0.58p 0.58p 0.52p 0.55p 11968327
12/12/2019 0.50p 0.60p 0.46p 0.58p 14954946
11/12/2019 0.48p 0.55p 0.45p 0.50p 8321784
10/12/2019 0.50p 0.52p 0.46p 0.48p 16267151
09/12/2019 0.55p 0.56p 0.46p 0.50p 19828494
06/12/2019 0.55p 0.59p 0.50p 0.55p 16595444
05/12/2019 0.63p 0.75p 0.53p 0.58p 52415368
04/12/2019 0.50p 0.75p 0.48p 0.63p 96724320
03/12/2019 0.52p 0.58p 0.43p 0.52p 33616280
02/12/2019 0.75p 0.75p 0.52p 0.52p 44397244
29/11/2019 0.88p 1.00p 0.67p 0.73p 76980936
28/11/2019 0.68p 1.04p 0.67p 0.88p 127842840
27/11/2019 0.60p 0.72p 0.55p 0.68p 15502529
26/11/2019 0.58p 0.65p 0.57p 0.60p 13884009
25/11/2019 0.58p 0.64p 0.58p 0.58p 14782722
22/11/2019 0.60p 0.63p 0.56p 0.58p 12106063
21/11/2019 0.52p 0.62p 0.47p 0.60p 15953326
20/11/2019 0.47p 0.50p 0.45p 0.50p 9550553
19/11/2019 0.48p 0.49p 0.45p 0.47p 7858044
18/11/2019 0.51p 0.53p 0.46p 0.48p 11547711
15/11/2019 0.51p 0.53p 0.46p 0.50p 15815126
14/11/2019 0.51p 0.60p 0.41p 0.51p 68068592
13/11/2019 0.49p 0.63p 0.46p 0.51p 48252952
12/11/2019 0.50p 0.55p 0.40p 0.49p 30561956
11/11/2019 0.48p 0.59p 0.46p 0.50p 48948256
08/11/2019 0.31p 0.60p 0.30p 0.48p 161669744
07/11/2019 0.25p 0.33p 0.25p 0.31p 18913824
06/11/2019 0.24p 0.26p 0.22p 0.25p 13187427
05/11/2019 0.25p 0.27p 0.23p 0.24p 6820415
04/11/2019 0.25p 0.26p 0.25p 0.25p 2666768
01/11/2019 0.25p 0.25p 0.23p 0.25p 100000
31/10/2019 0.23p 0.27p 0.23p 0.25p 21825460
30/10/2019 0.23p 0.24p 0.22p 0.23p 6597983
29/10/2019 0.24p 0.24p 0.22p 0.23p 4187378
28/10/2019 0.24p 0.25p 0.23p 0.24p 5085353
25/10/2019 0.26p 0.26p 0.23p 0.24p 6672721
24/10/2019 0.28p 0.28p 0.24p 0.26p 2873807
23/10/2019 0.28p 0.28p 0.26p 0.28p 567337
22/10/2019 0.28p 0.28p 0.26p 0.28p 432337
21/10/2019 0.25p 0.30p 0.25p 0.28p 14066265
18/10/2019 0.25p 0.25p 0.24p 0.25p 173787
17/10/2019 0.25p 0.25p 0.25p 0.25p 0
16/10/2019 0.24p 0.26p 0.23p 0.25p 6304152
15/10/2019 0.24p 0.24p 0.23p 0.24p 2756818
14/10/2019 0.24p 0.24p 0.21p 0.24p 1974635
11/10/2019 0.24p 0.25p 0.23p 0.24p 706568
10/10/2019 0.26p 0.26p 0.23p 0.24p 6744560
09/10/2019 0.28p 0.28p 0.24p 0.26p 8414092
08/10/2019 0.30p 0.32p 0.24p 0.28p 31433934
07/10/2019 0.31p 0.33p 0.29p 0.30p 8180745
04/10/2019 0.29p 0.32p 0.28p 0.32p 8364935
03/10/2019 0.32p 0.34p 0.29p 0.29p 13413682
02/10/2019 0.28p 0.33p 0.25p 0.32p 17016328
01/10/2019 0.24p 0.32p 0.24p 0.28p 39609108
30/09/2019 0.22p 0.33p 0.21p 0.24p 46753424
27/09/2019 0.22p 0.22p 0.20p 0.22p 4162167
26/09/2019 0.22p 0.23p 0.21p 0.22p 965081
25/09/2019 0.25p 0.25p 0.22p 0.22p 4957250
24/09/2019 0.25p 0.25p 0.23p 0.25p 3233218
23/09/2019 0.25p 0.25p 0.23p 0.25p 2789537
20/09/2019 0.27p 0.27p 0.22p 0.25p 6781577
19/09/2019 0.27p 0.27p 0.27p 0.27p 0
18/09/2019 0.27p 0.29p 0.25p 0.27p 6354659
17/09/2019 0.24p 0.24p 0.23p 0.24p 3396417
16/09/2019 0.24p 0.24p 0.23p 0.24p 2599585
13/09/2019 0.24p 0.24p 0.24p 0.24p 0
12/09/2019 0.27p 0.27p 0.23p 0.24p 3239735
11/09/2019 0.24p 0.24p 0.23p 0.24p 1760874
10/09/2019 0.24p 0.25p 0.23p 0.24p 1384797
09/09/2019 0.24p 0.25p 0.23p 0.24p 2914364
06/09/2019 0.24p 0.24p 0.22p 0.24p 7702698
05/09/2019 0.25p 0.25p 0.23p 0.24p 2245217
04/09/2019 0.28p 0.28p 0.23p 0.25p 9127165
03/09/2019 0.27p 0.28p 0.25p 0.28p 3667467
02/09/2019 0.30p 0.33p 0.25p 0.27p 10134523
30/08/2019 0.32p 0.34p 0.28p 0.30p 17121588
29/08/2019 0.28p 0.36p 0.25p 0.32p 24510216
28/08/2019 0.25p 0.33p 0.25p 0.29p 27927600
27/08/2019 0.24p 0.27p 0.23p 0.25p 24551588
23/08/2019 0.23p 0.24p 0.22p 0.24p 4975000
22/08/2019 0.23p 0.23p 0.21p 0.23p 3502254
21/08/2019 0.23p 0.23p 0.23p 0.23p 0
20/08/2019 0.23p 0.23p 0.21p 0.23p 422504
19/08/2019 0.23p 0.23p 0.21p 0.23p 231696
16/08/2019 0.24p 0.24p 0.23p 0.23p 0
15/08/2019 0.26p 0.26p 0.21p 0.24p 756211
14/08/2019 0.26p 0.26p 0.24p 0.26p 125425
13/08/2019 0.26p 0.26p 0.23p 0.26p 50000
12/08/2019 0.26p 0.26p 0.23p 0.26p 387311
09/08/2019 0.26p 0.26p 0.23p 0.26p 1466830
08/08/2019 0.30p 0.30p 0.25p 0.26p 2007793
07/08/2019 0.30p 0.30p 0.27p 0.30p 150359
06/08/2019 0.30p 0.30p 0.28p 0.30p 531696
05/08/2019 0.30p 0.30p 0.25p 0.30p 200000
02/08/2019 0.30p 0.30p 0.30p 0.30p 0
01/08/2019 0.30p 0.30p 0.25p 0.30p 200000
31/07/2019 0.30p 0.30p 0.28p 0.30p 373489
30/07/2019 0.30p 0.30p 0.25p 0.30p 200000
29/07/2019 0.30p 0.30p 0.30p 0.30p 0
26/07/2019 0.30p 0.30p 0.25p 0.30p 700000
25/07/2019 0.33p 0.33p 0.30p 0.30p 41728
24/07/2019 0.33p 0.33p 0.33p 0.33p 0
23/07/2019 0.37p 0.37p 0.30p 0.33p 472800

*Close Price adjusted for both dividends and splits