MetalNRG (MNRG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/12/2021 0.27p 0.27p 0.27p 0.27p 0
30/12/2021 0.28p 0.28p 0.26p 0.27p 595859
29/12/2021 0.28p 0.29p 0.26p 0.28p 51747
24/12/2021 0.28p 0.29p 0.26p 0.28p 279044
23/12/2021 0.28p 0.28p 0.26p 0.28p 4140000
22/12/2021 0.28p 0.29p 0.27p 0.28p 258206
21/12/2021 0.28p 0.29p 0.28p 0.28p 508139
20/12/2021 0.29p 0.29p 0.27p 0.28p 589104
17/12/2021 0.29p 0.29p 0.27p 0.29p 305702
16/12/2021 0.30p 0.30p 0.28p 0.29p 2459139
15/12/2021 0.30p 0.31p 0.29p 0.30p 6400887
14/12/2021 0.28p 0.30p 0.27p 0.30p 6922378
13/12/2021 0.27p 0.29p 0.27p 0.28p 7021128
10/12/2021 0.24p 0.29p 0.24p 0.27p 10352078
09/12/2021 0.24p 0.24p 0.23p 0.24p 8189017
08/12/2021 0.25p 0.25p 0.23p 0.24p 3646393
07/12/2021 0.25p 0.25p 0.23p 0.25p 3406016
06/12/2021 0.25p 0.26p 0.24p 0.25p 219134
03/12/2021 0.26p 0.26p 0.23p 0.25p 1212425
02/12/2021 0.26p 0.26p 0.23p 0.26p 5706574
01/12/2021 0.26p 0.26p 0.25p 0.26p 2836626
30/11/2021 0.27p 0.27p 0.26p 0.26p 1852019
29/11/2021 0.27p 0.27p 0.26p 0.27p 1348260
26/11/2021 0.27p 0.27p 0.26p 0.27p 2116992
25/11/2021 0.29p 0.31p 0.26p 0.28p 16925756
24/11/2021 0.32p 0.32p 0.27p 0.29p 23800196
23/11/2021 0.32p 0.33p 0.30p 0.32p 1682701
22/11/2021 0.33p 0.34p 0.29p 0.32p 16553892
19/11/2021 0.33p 0.34p 0.31p 0.33p 7174544
18/11/2021 0.40p 0.40p 0.28p 0.33p 64242360
17/11/2021 0.42p 0.42p 0.39p 0.41p 4869269
16/11/2021 0.42p 0.42p 0.40p 0.42p 7123410
15/11/2021 0.42p 0.42p 0.40p 0.42p 67794
12/11/2021 0.42p 0.44p 0.40p 0.42p 2881518
11/11/2021 0.39p 0.44p 0.39p 0.42p 2770216
10/11/2021 0.39p 0.40p 0.38p 0.39p 10435816
09/11/2021 0.40p 0.40p 0.38p 0.39p 7218267
08/11/2021 0.41p 0.41p 0.39p 0.40p 5026867
05/11/2021 0.42p 0.42p 0.40p 0.41p 901839
04/11/2021 0.41p 0.41p 0.40p 0.41p 862523
03/11/2021 0.41p 0.43p 0.40p 0.41p 1812175
02/11/2021 0.41p 0.42p 0.40p 0.42p 2524201
01/11/2021 0.41p 0.42p 0.37p 0.41p 13250682
29/10/2021 0.41p 0.41p 0.40p 0.41p 4746181
28/10/2021 0.41p 0.41p 0.40p 0.41p 3161213
27/10/2021 0.41p 0.42p 0.40p 0.41p 3264990
26/10/2021 0.41p 0.41p 0.39p 0.41p 2855165
25/10/2021 0.43p 0.43p 0.38p 0.40p 21051020
22/10/2021 0.43p 0.43p 0.42p 0.43p 2660368
21/10/2021 0.43p 0.43p 0.42p 0.43p 1931382
20/10/2021 0.43p 0.43p 0.42p 0.43p 386542
19/10/2021 0.44p 0.44p 0.40p 0.43p 10180426
18/10/2021 0.44p 0.44p 0.43p 0.44p 917578
15/10/2021 0.44p 0.44p 0.43p 0.44p 2179887
14/10/2021 0.45p 0.45p 0.43p 0.44p 6463479
13/10/2021 0.45p 0.46p 0.44p 0.46p 113611
12/10/2021 0.45p 0.45p 0.44p 0.45p 1064136
11/10/2021 0.45p 0.45p 0.44p 0.45p 100000
08/10/2021 0.45p 0.45p 0.42p 0.45p 4627564
07/10/2021 0.46p 0.46p 0.45p 0.45p 2660086
06/10/2021 0.46p 0.46p 0.43p 0.45p 3145734
05/10/2021 0.46p 0.46p 0.45p 0.46p 699864
04/10/2021 0.46p 0.46p 0.45p 0.46p 883882
01/10/2021 0.47p 0.48p 0.43p 0.46p 15382353
30/09/2021 0.46p 0.47p 0.46p 0.47p 1938636
29/09/2021 0.48p 0.48p 0.45p 0.46p 3262022
28/09/2021 0.49p 0.50p 0.46p 0.48p 5753092
27/09/2021 0.50p 0.51p 0.48p 0.49p 4692066
24/09/2021 0.49p 0.51p 0.48p 0.50p 1814729
23/09/2021 0.49p 0.50p 0.49p 0.49p 5133776
22/09/2021 0.52p 0.52p 0.46p 0.49p 15372386
21/09/2021 0.52p 0.52p 0.50p 0.52p 296217
20/09/2021 0.52p 0.52p 0.50p 0.52p 7071951
17/09/2021 0.53p 0.53p 0.52p 0.52p 3424672
16/09/2021 0.54p 0.54p 0.52p 0.53p 7076932
15/09/2021 0.58p 0.58p 0.50p 0.54p 4696026
14/09/2021 0.58p 0.58p 0.55p 0.58p 4400568
13/09/2021 0.58p 0.58p 0.55p 0.58p 4111780
10/09/2021 0.58p 0.63p 0.56p 0.58p 11736326
09/09/2021 0.65p 0.69p 0.56p 0.58p 37274080
08/09/2021 0.58p 0.70p 0.56p 0.65p 36271368
07/09/2021 0.58p 0.60p 0.57p 0.58p 10657111
06/09/2021 0.55p 0.65p 0.55p 0.58p 35025552
03/09/2021 0.55p 0.58p 0.51p 0.55p 6613278
02/09/2021 0.55p 0.59p 0.51p 0.55p 7848378
01/09/2021 0.53p 0.59p 0.51p 0.55p 18083460
31/08/2021 0.50p 0.55p 0.47p 0.53p 11489153
27/08/2021 0.45p 0.55p 0.43p 0.50p 10645546
26/08/2021 0.48p 0.49p 0.42p 0.45p 12153270
25/08/2021 0.48p 0.49p 0.45p 0.48p 941758
24/08/2021 0.48p 0.49p 0.46p 0.48p 6025235
23/08/2021 0.48p 0.50p 0.46p 0.50p 3180874
20/08/2021 0.50p 0.51p 0.40p 0.48p 17755052
19/08/2021 0.53p 0.53p 0.50p 0.53p 6030
18/08/2021 0.53p 0.53p 0.50p 0.53p 437030
17/08/2021 0.53p 0.53p 0.50p 0.53p 18377
16/08/2021 0.53p 0.53p 0.50p 0.53p 641297
13/08/2021 0.53p 0.53p 0.50p 0.53p 892314
12/08/2021 0.48p 0.58p 0.48p 0.53p 14064504
11/08/2021 0.48p 0.49p 0.45p 0.48p 2198148
10/08/2021 0.50p 0.50p 0.46p 0.47p 1139710
09/08/2021 0.50p 0.50p 0.46p 0.50p 1281844
06/08/2021 0.45p 0.55p 0.43p 0.50p 7515331
05/08/2021 0.45p 0.47p 0.43p 0.45p 1274662
04/08/2021 0.45p 0.50p 0.40p 0.45p 9390202
03/08/2021 0.45p 0.48p 0.45p 0.48p 1333889
02/08/2021 0.48p 0.50p 0.45p 0.48p 1500960
30/07/2021 0.48p 0.48p 0.47p 0.48p 1094131
29/07/2021 0.48p 0.48p 0.45p 0.48p 484607
28/07/2021 0.48p 0.50p 0.45p 0.48p 2156588
27/07/2021 0.50p 0.54p 0.46p 0.48p 4636017
26/07/2021 0.50p 0.55p 0.47p 0.50p 8850002
23/07/2021 0.50p 0.50p 0.49p 0.50p 40000
22/07/2021 0.48p 0.52p 0.46p 0.50p 4254287
21/07/2021 0.50p 0.50p 0.46p 0.48p 6662257
20/07/2021 0.53p 0.53p 0.50p 0.53p 2458086
19/07/2021 0.53p 0.53p 0.50p 0.53p 689530
16/07/2021 0.53p 0.54p 0.50p 0.53p 1766896
15/07/2021 0.53p 0.53p 0.51p 0.53p 500000
14/07/2021 0.53p 0.55p 0.50p 0.53p 5541706
13/07/2021 0.53p 0.55p 0.51p 0.51p 1909343
12/07/2021 0.58p 0.58p 0.50p 0.53p 4023532
09/07/2021 0.58p 0.58p 0.55p 0.58p 110000
08/07/2021 0.58p 0.58p 0.55p 0.58p 1373707
07/07/2021 0.58p 0.58p 0.55p 0.58p 221140
06/07/2021 0.58p 0.58p 0.50p 0.58p 20697526
05/07/2021 0.58p 0.60p 0.56p 0.60p 2305741
02/07/2021 0.58p 0.59p 0.55p 0.58p 2741544
01/07/2021 0.53p 0.59p 0.53p 0.58p 3659185
30/06/2021 0.55p 0.55p 0.53p 0.53p 2076504
29/06/2021 0.58p 0.60p 0.53p 0.55p 2999195
28/06/2021 0.55p 0.60p 0.52p 0.58p 1876675
25/06/2021 0.55p 0.58p 0.53p 0.55p 3908711
24/06/2021 0.55p 0.60p 0.52p 0.55p 6236144
23/06/2021 0.53p 0.60p 0.45p 0.55p 8293177
22/06/2021 0.55p 0.60p 0.50p 0.53p 13940535
21/06/2021 0.53p 0.60p 0.53p 0.55p 12333546
18/06/2021 0.53p 0.53p 0.50p 0.53p 1787122
17/06/2021 0.53p 0.53p 0.50p 0.53p 871907
16/06/2021 0.53p 0.54p 0.50p 0.53p 2671519
15/06/2021 0.58p 0.58p 0.50p 0.53p 6042202
14/06/2021 0.58p 0.58p 0.56p 0.58p 1825057
11/06/2021 0.58p 0.58p 0.56p 0.58p 1094270
10/06/2021 0.58p 0.58p 0.53p 0.58p 5563727
09/06/2021 0.58p 0.59p 0.55p 0.58p 1048613
08/06/2021 0.58p 0.59p 0.55p 0.58p 1490860
07/06/2021 0.60p 0.62p 0.55p 0.58p 9377671
04/06/2021 0.56p 0.65p 0.55p 0.60p 18585556
03/06/2021 0.58p 0.58p 0.50p 0.56p 8109063
02/06/2021 0.58p 0.58p 0.55p 0.58p 364347
01/06/2021 0.58p 0.59p 0.55p 0.58p 4004745
28/05/2021 0.61p 0.61p 0.57p 0.59p 6999544
27/05/2021 0.64p 0.67p 0.57p 0.61p 10907263
26/05/2021 0.58p 0.67p 0.56p 0.64p 26808572
25/05/2021 0.58p 0.60p 0.55p 0.58p 4684361
24/05/2021 0.58p 0.59p 0.55p 0.58p 12779240
21/05/2021 0.58p 0.59p 0.55p 0.58p 19576004
20/05/2021 0.60p 0.65p 0.55p 0.58p 20550590
19/05/2021 0.60p 0.65p 0.58p 0.60p 38809680
18/05/2021 0.63p 0.63p 0.55p 0.60p 66013564
17/05/2021 0.63p 0.65p 0.60p 0.60p 20175900
14/05/2021 0.65p 0.67p 0.58p 0.63p 23201428
13/05/2021 0.68p 0.68p 0.63p 0.63p 14128293
12/05/2021 0.68p 0.69p 0.65p 0.68p 9527802
11/05/2021 0.80p 0.80p 0.66p 0.68p 28257904
10/05/2021 0.80p 0.86p 0.76p 0.80p 3193667
07/05/2021 0.83p 0.85p 0.79p 0.80p 1860185
06/05/2021 0.80p 0.85p 0.79p 0.83p 3471923
05/05/2021 0.83p 0.85p 0.78p 0.80p 4978833
04/05/2021 0.75p 0.85p 0.75p 0.83p 11189353
30/04/2021 0.70p 0.89p 0.70p 0.78p 28969014
29/04/2021 0.70p 0.73p 0.67p 0.70p 982777
28/04/2021 0.68p 0.73p 0.65p 0.70p 812782
27/04/2021 0.70p 0.72p 0.66p 0.68p 2677473
26/04/2021 0.70p 0.70p 0.67p 0.70p 1822749
23/04/2021 0.68p 0.69p 0.64p 0.64p 3982998
22/04/2021 0.68p 0.69p 0.65p 0.68p 1688624
21/04/2021 0.70p 0.72p 0.66p 0.68p 1327744
20/04/2021 0.70p 0.70p 0.66p 0.70p 3008717
19/04/2021 0.70p 0.72p 0.66p 0.70p 1410764
16/04/2021 0.70p 0.75p 0.69p 0.70p 1750700
15/04/2021 0.73p 0.73p 0.70p 0.70p 2928740
14/04/2021 0.75p 0.75p 0.69p 0.73p 3851258
13/04/2021 0.73p 0.74p 0.70p 0.73p 1115339
12/04/2021 0.73p 0.74p 0.70p 0.73p 2202972
09/04/2021 0.73p 0.75p 0.71p 0.73p 3497194
08/04/2021 0.73p 0.75p 0.71p 0.73p 1137024
07/04/2021 0.73p 0.75p 0.72p 0.75p 3206581
06/04/2021 0.68p 0.79p 0.66p 0.73p 24007126
01/04/2021 0.68p 0.70p 0.60p 0.68p 21495730
31/03/2021 0.73p 0.73p 0.65p 0.68p 6651996
30/03/2021 0.73p 0.75p 0.70p 0.73p 2239873
29/03/2021 0.73p 0.74p 0.71p 0.73p 934847
26/03/2021 0.73p 0.75p 0.70p 0.73p 3514868
25/03/2021 0.78p 0.80p 0.71p 0.73p 3192894
24/03/2021 0.78p 0.78p 0.76p 0.78p 875518
23/03/2021 0.78p 0.80p 0.76p 0.78p 7877911
22/03/2021 0.78p 0.85p 0.75p 0.78p 16335612
19/03/2021 0.78p 0.79p 0.72p 0.73p 10195461
18/03/2021 0.83p 0.84p 0.75p 0.80p 14415381

*Close Price adjusted for both dividends and splits