Market data

Select a section

MetalNRG

(MNRG)
Sector: Precious Metals and Mining
0.48p
0.01p 1.06
Last updated: 11:01:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 0.48p 0.49p 0.45p 0.48p 8,660,347
21/11/2024 0.44p 0.49p 0.44p 0.48p 19,747,942
20/11/2024 0.46p 0.48p 0.44p 0.44p 17,602,650
19/11/2024 0.51p 0.51p 0.45p 0.47p 11,019,374
18/11/2024 0.54p 0.54p 0.45p 0.47p 18,178,324
15/11/2024 0.54p 0.59p 0.46p 0.54p 37,132,628
14/11/2024 0.49p 0.56p 0.44p 0.54p 42,468,512
13/11/2024 0.43p 0.52p 0.40p 0.43p 59,192,798
12/11/2024 0.32p 0.48p 0.31p 0.43p 221,319,790
11/11/2024 0.33p 0.33p 0.30p 0.32p 20,167,038
08/11/2024 0.35p 0.36p 0.32p 0.33p 29,474,464
07/11/2024 0.36p 0.39p 0.34p 0.35p 19,021,596
06/11/2024 0.37p 0.37p 0.35p 0.36p 30,767,292
05/11/2024 0.42p 0.42p 0.36p 0.37p 33,433,900
04/11/2024 0.44p 0.45p 0.40p 0.41p 18,924,537
01/11/2024 0.48p 0.48p 0.44p 0.44p 20,828,587
31/10/2024 0.48p 0.48p 0.46p 0.48p 1,320,697
30/10/2024 0.47p 0.48p 0.46p 0.47p 5,949,908
29/10/2024 0.50p 0.50p 0.45p 0.47p 6,467,981
28/10/2024 0.49p 0.51p 0.46p 0.50p 14,341,174
25/10/2024 0.51p 0.52p 0.46p 0.49p 19,179,923
24/10/2024 0.55p 0.57p 0.47p 0.55p 40,682,868
23/10/2024 0.55p 0.60p 0.51p 0.55p 16,996,995
22/10/2024 0.48p 0.55p 0.45p 0.53p 45,361,160
21/10/2024 0.50p 0.55p 0.45p 0.48p 22,106,824
18/10/2024 0.68p 0.78p 0.47p 0.50p 105,317,664
17/10/2024 0.51p 0.72p 0.49p 0.55p 27,762,876
16/10/2024 0.51p 0.51p 0.49p 0.50p 1,946,646
15/10/2024 0.50p 0.50p 0.49p 0.50p 1,562,282
14/10/2024 0.50p 0.50p 0.48p 0.50p 4,682,189
11/10/2024 0.50p 0.51p 0.46p 0.46p 6,623,244
10/10/2024 0.50p 0.50p 0.48p 0.48p 2,227,391
09/10/2024 0.50p 0.51p 0.48p 0.50p 7,488,121
08/10/2024 0.48p 0.52p 0.48p 0.50p 11,203,772
07/10/2024 0.45p 0.48p 0.44p 0.48p 7,367,540
04/10/2024 0.44p 0.47p 0.42p 0.45p 2,860,040
03/10/2024 0.43p 0.45p 0.42p 0.45p 2,715,651
02/10/2024 0.43p 0.44p 0.40p 0.43p 4,519,645
01/10/2024 0.44p 0.44p 0.40p 0.42p 1,563,970
30/09/2024 0.46p 0.46p 0.42p 0.44p 10,913,949
27/09/2024 0.46p 0.47p 0.44p 0.46p 4,222,881
26/09/2024 0.46p 0.46p 0.44p 0.46p 862,336
25/09/2024 0.48p 0.48p 0.43p 0.46p 7,134,077
24/09/2024 0.49p 0.49p 0.46p 0.48p 2,346,934
23/09/2024 0.49p 0.49p 0.48p 0.49p 1,113,326
20/09/2024 0.49p 0.49p 0.48p 0.49p 6,061,830
19/09/2024 0.47p 0.50p 0.45p 0.48p 3,999,829
18/09/2024 0.47p 0.48p 0.45p 0.48p 3,678,087
17/09/2024 0.49p 0.51p 0.45p 0.47p 8,326,899
16/09/2024 0.44p 0.53p 0.43p 0.48p 35,147,230
13/09/2024 0.35p 0.49p 0.35p 0.35p 49,831,123
12/09/2024 0.35p 0.37p 0.34p 0.35p 921,432
11/09/2024 0.35p 0.37p 0.33p 0.36p 9,838,256
10/09/2024 0.34p 0.36p 0.32p 0.36p 10,545,102
09/09/2024 0.33p 0.35p 0.32p 0.34p 11,729,900
06/09/2024 0.33p 0.35p 0.31p 0.33p 941,247
05/09/2024 0.31p 0.35p 0.31p 0.33p 2,492,907
04/09/2024 0.30p 0.31p 0.29p 0.31p 1,577,041
03/09/2024 0.30p 0.32p 0.29p 0.30p 3,325,565
02/09/2024 0.29p 0.30p 0.28p 0.30p 15,987,053
30/08/2024 0.29p 0.29p 0.27p 0.29p 2,669,231
29/08/2024 0.29p 0.29p 0.27p 0.29p 473,887
28/08/2024 0.28p 0.30p 0.27p 0.29p 4,015,113
27/08/2024 0.28p 0.29p 0.26p 0.28p 1,551,762
26/08/2024 0.28p 0.30p 0.27p 0.28p 2,067,079
23/08/2024 0.28p 0.30p 0.27p 0.28p 2,067,079
22/08/2024 0.28p 0.30p 0.27p 0.28p 2,067,079
21/08/2024 0.27p 0.29p 0.27p 0.28p 2,964,055
20/08/2024 0.29p 0.29p 0.27p 0.28p 6,583,398
19/08/2024 0.29p 0.29p 0.26p 0.29p 2,178,177
16/08/2024 0.29p 0.30p 0.27p 0.29p 2,053,979
15/08/2024 0.30p 0.30p 0.27p 0.29p 1,064,229
14/08/2024 0.30p 0.30p 0.28p 0.30p 5,370,100
13/08/2024 0.26p 0.30p 0.26p 0.30p 5,296,747
12/08/2024 0.25p 0.28p 0.23p 0.28p 10,909,310
09/08/2024 0.23p 0.24p 0.23p 0.24p 2,500,000
08/08/2024 0.23p 0.24p 0.23p 0.23p 266,166
07/08/2024 0.23p 0.24p 0.23p 0.23p 1,556,506
06/08/2024 0.21p 0.24p 0.21p 0.23p 11,970,565
05/08/2024 0.21p 0.22p 0.20p 0.21p 766,465
02/08/2024 0.23p 0.23p 0.20p 0.22p 8,646,362
01/08/2024 0.25p 0.25p 0.21p 0.23p 4,303,504
31/07/2024 0.26p 0.26p 0.23p 0.25p 1,558,182
30/07/2024 0.26p 0.26p 0.25p 0.26p 10,465,450
29/07/2024 0.26p 0.26p 0.25p 0.26p 200,100
26/07/2024 0.26p 0.26p 0.25p 0.26p 2,200,000
25/07/2024 0.27p 0.27p 0.25p 0.26p 7,467,508
24/07/2024 0.30p 0.30p 0.26p 0.27p 17,364,596
23/07/2024 0.30p 0.30p 0.28p 0.30p 248,348
22/07/2024 0.31p 0.31p 0.28p 0.30p 5,009,344
19/07/2024 0.32p 0.32p 0.29p 0.31p 4,561,162
18/07/2024 0.29p 0.31p 0.29p 0.31p 5,420,996
17/07/2024 0.29p 0.29p 0.27p 0.29p 526,331
16/07/2024 0.28p 0.29p 0.26p 0.29p 14,275,487
15/07/2024 0.28p 0.28p 0.26p 0.28p 3,763,450
12/07/2024 0.29p 0.29p 0.26p 0.28p 12,722,754
11/07/2024 0.30p 0.30p 0.27p 0.29p 7,964,102
10/07/2024 0.31p 0.31p 0.28p 0.30p 3,714,075
09/07/2024 0.31p 0.31p 0.29p 0.31p 3,343,194
08/07/2024 0.31p 0.31p 0.29p 0.31p 1,629,457
05/07/2024 0.31p 0.31p 0.29p 0.31p 2,361,469
04/07/2024 0.31p 0.33p 0.29p 0.31p 14,566,210
03/07/2024 0.32p 0.33p 0.30p 0.31p 12,390,316
02/07/2024 0.32p 0.34p 0.30p 0.32p 4,290,682
01/07/2024 0.31p 0.33p 0.30p 0.33p 35,198,404
28/06/2024 0.30p 0.32p 0.30p 0.31p 9,320,162
27/06/2024 0.30p 0.31p 0.29p 0.30p 10,667,173
26/06/2024 0.30p 0.31p 0.29p 0.30p 2,143,454
25/06/2024 0.31p 0.33p 0.28p 0.30p 17,561,997
24/06/2024 0.30p 0.35p 0.28p 0.31p 65,882,938
21/06/2024 0.24p 0.37p 0.23p 0.30p 93,618,848
20/06/2024 0.23p 0.25p 0.21p 0.24p 16,810,195
19/06/2024 0.24p 0.24p 0.22p 0.23p 17,181,456
18/06/2024 0.22p 0.25p 0.22p 0.24p 32,775,070
17/06/2024 0.18p 0.25p 0.18p 0.22p 66,264,093
14/06/2024 0.18p 0.18p 0.16p 0.17p 1,975,391
13/06/2024 0.18p 0.18p 0.16p 0.17p 1,172,790
12/06/2024 0.18p 0.18p 0.17p 0.18p 4,858,531
11/06/2024 0.18p 0.18p 0.17p 0.18p 1,998,355
10/06/2024 0.18p 0.18p 0.16p 0.18p 11,481,828
07/06/2024 0.15p 0.17p 0.15p 0.17p 23,931,264
06/06/2024 0.17p 0.17p 0.14p 0.15p 27,476,663
05/06/2024 0.17p 0.18p 0.16p 0.17p 2,911,401
04/06/2024 0.17p 0.18p 0.16p 0.17p 6,989,210
03/06/2024 0.17p 0.18p 0.16p 0.17p 1,612,900
31/05/2024 0.17p 0.18p 0.14p 0.17p 13,710,270
30/05/2024 0.18p 0.18p 0.16p 0.17p 5,264,134
29/05/2024 0.16p 0.19p 0.15p 0.18p 18,691,627
28/05/2024 0.14p 0.18p 0.14p 0.16p 15,315,679
27/05/2024 0.16p 0.16p 0.13p 0.14p 11,595,930

Market data

Select a section