MetalNRG
(MNRG)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
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
|
24/05/2024
|
0.16p
|
0.16p
|
0.13p
|
0.14p
|
11,595,930
|
23/05/2024
|
0.17p
|
0.18p
|
0.15p
|
0.16p
|
22,249,654
|
22/05/2024
|
0.14p
|
0.19p
|
0.13p
|
0.17p
|
71,190,223
|
21/05/2024
|
0.11p
|
0.15p
|
0.11p
|
0.14p
|
58,608,016
|
20/05/2024
|
0.11p
|
0.11p
|
0.10p
|
0.11p
|
5,666,722
|
17/05/2024
|
0.10p
|
0.11p
|
0.09p
|
0.11p
|
13,619,070
|
16/05/2024
|
0.10p
|
0.10p
|
0.09p
|
0.10p
|
919,112
|
15/05/2024
|
0.09p
|
0.10p
|
0.08p
|
0.10p
|
10,284,102
|
14/05/2024
|
0.09p
|
0.10p
|
0.09p
|
0.09p
|
4,460,134
|
13/05/2024
|
0.09p
|
0.10p
|
0.08p
|
0.09p
|
23,459,531
|