MetalNRG (MNRG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/03/2021 0.85p 0.95p 0.75p 0.83p 38564612
16/03/2021 0.98p 1.25p 0.96p 1.15p 55986940
15/03/2021 0.70p 1.00p 0.70p 0.98p 73557416
12/03/2021 0.68p 0.75p 0.65p 0.70p 4327343
11/03/2021 0.68p 0.70p 0.66p 0.68p 1442401
10/03/2021 0.68p 0.70p 0.65p 0.68p 1514083
09/03/2021 0.68p 0.68p 0.66p 0.68p 484704
08/03/2021 0.68p 0.68p 0.65p 0.68p 2746369
05/03/2021 0.68p 0.70p 0.65p 0.68p 3849247
04/03/2021 0.68p 0.69p 0.67p 0.68p 254628
03/03/2021 0.68p 0.70p 0.65p 0.68p 1862047
02/03/2021 0.70p 0.71p 0.67p 0.68p 4035788
01/03/2021 0.70p 0.75p 0.67p 0.70p 659194
26/02/2021 0.70p 0.75p 0.66p 0.70p 1642727
25/02/2021 0.70p 0.71p 0.70p 0.70p 573196
24/02/2021 0.73p 0.73p 0.66p 0.70p 1686424
23/02/2021 0.73p 0.73p 0.68p 0.73p 1276530
22/02/2021 0.73p 0.73p 0.71p 0.73p 702050
19/02/2021 0.73p 0.73p 0.71p 0.73p 619337
18/02/2021 0.73p 0.73p 0.70p 0.73p 1837438
17/02/2021 0.73p 0.74p 0.71p 0.73p 1986296
16/02/2021 0.73p 0.75p 0.71p 0.73p 1709877
15/02/2021 0.73p 0.75p 0.71p 0.73p 916608
12/02/2021 0.73p 0.76p 0.73p 0.73p 2329136
11/02/2021 0.73p 0.73p 0.72p 0.73p 1846987
10/02/2021 0.73p 0.75p 0.72p 0.73p 1283942
09/02/2021 0.73p 0.73p 0.72p 0.73p 289611
08/02/2021 0.73p 0.74p 0.71p 0.73p 2605436
05/02/2021 0.75p 0.79p 0.70p 0.73p 5014872
04/02/2021 0.70p 0.84p 0.66p 0.75p 9716728
03/02/2021 0.70p 0.75p 0.67p 0.70p 1154875
02/02/2021 0.68p 0.73p 0.67p 0.70p 3649206
01/02/2021 0.68p 0.70p 0.66p 0.68p 773018
29/01/2021 0.70p 0.71p 0.66p 0.68p 1330968
28/01/2021 0.70p 0.72p 0.66p 0.70p 1312422
27/01/2021 0.70p 0.73p 0.67p 0.70p 1591505
26/01/2021 0.68p 0.73p 0.65p 0.70p 3333557
25/01/2021 0.73p 0.75p 0.66p 0.68p 5538558
22/01/2021 0.73p 0.73p 0.70p 0.73p 3851360
21/01/2021 0.75p 0.77p 0.70p 0.70p 3935469
20/01/2021 0.75p 0.79p 0.70p 0.75p 2284802
19/01/2021 0.75p 0.80p 0.70p 0.75p 3154049
18/01/2021 0.78p 0.80p 0.72p 0.75p 3572054
15/01/2021 0.80p 0.82p 0.75p 0.78p 3573633
14/01/2021 0.80p 0.84p 0.75p 0.78p 6271531
13/01/2021 0.85p 0.86p 0.74p 0.80p 16094222
12/01/2021 0.85p 0.90p 0.82p 0.85p 790946
11/01/2021 0.85p 0.87p 0.81p 0.85p 866244
08/01/2021 0.85p 0.87p 0.80p 0.85p 2469266
07/01/2021 0.85p 0.87p 0.76p 0.85p 5902100
06/01/2021 0.83p 0.85p 0.79p 0.85p 1233119
05/01/2021 0.85p 0.88p 0.80p 0.83p 2251071
04/01/2021 0.85p 0.87p 0.81p 0.85p 2890585
01/01/2021 0.85p 0.88p 0.81p 0.85p 937482
31/12/2020 0.85p 0.88p 0.81p 0.85p 937482
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

*Close Price adjusted for both dividends and splits