Select a section

SEARCH

MetalNRG

(MNRG)

Sector: Precious Metals and Mining

40.00p

-3.50p -8.05

Last updated: 16:57:07

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
04/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
03/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
02/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
01/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
31/03/2025	43.50p	45.00p	38.00p	40.00p	401,185
28/03/2025	43.50p	45.00p	38.00p	40.00p	401,185
27/03/2025	43.50p	45.00p	38.00p	40.00p	401,185
26/03/2025	43.50p	45.00p	38.00p	40.00p	401,185
25/03/2025	43.50p	45.00p	38.00p	40.00p	401,185
24/03/2025	43.50p	45.00p	38.00p	40.00p	401,185
21/03/2025	43.50p	45.00p	38.00p	40.00p	401,185
20/03/2025	43.50p	45.00p	38.00p	40.00p	401,185
19/03/2025	43.50p	45.00p	38.00p	40.00p	401,185
18/03/2025	43.50p	45.00p	38.00p	40.00p	401,185
17/03/2025	43.50p	45.00p	38.00p	40.00p	401,185
14/03/2025	43.50p	45.00p	38.00p	40.00p	401,185
13/03/2025	43.50p	45.00p	38.00p	40.00p	401,185
12/03/2025	43.50p	45.00p	38.00p	40.00p	401,185
11/03/2025	43.50p	45.00p	38.00p	40.00p	401,185
10/03/2025	43.50p	45.00p	38.00p	40.00p	401,185
07/03/2025	43.50p	45.00p	38.00p	40.00p	401,185
06/03/2025	43.50p	45.00p	38.00p	40.00p	401,185
05/03/2025	43.50p	45.00p	38.00p	40.00p	401,185
04/03/2025	43.50p	45.00p	38.00p	40.00p	401,185
03/03/2025	43.50p	45.00p	38.00p	40.00p	401,185
28/02/2025	43.50p	45.00p	38.00p	40.00p	401,185
27/02/2025	43.50p	45.00p	38.00p	40.00p	401,185
26/02/2025	43.50p	45.00p	38.00p	40.00p	401,185
25/02/2025	43.50p	45.00p	38.00p	40.00p	401,185
24/02/2025	43.50p	45.00p	38.00p	40.00p	401,185
21/02/2025	43.50p	45.00p	38.00p	40.00p	401,185
20/02/2025	43.50p	45.00p	38.00p	40.00p	401,185
19/02/2025	43.50p	45.00p	38.00p	40.00p	401,185
18/02/2025	43.50p	45.00p	38.00p	40.00p	401,185
17/02/2025	43.50p	45.00p	38.00p	40.00p	401,185
14/02/2025	43.50p	45.00p	38.00p	40.00p	401,185
13/02/2025	43.50p	45.00p	38.00p	40.00p	401,185
12/02/2025	43.50p	45.00p	38.00p	40.00p	401,185
11/02/2025	43.50p	45.00p	38.00p	40.00p	401,185
10/02/2025	43.50p	45.00p	38.00p	40.00p	401,185
07/02/2025	43.50p	45.00p	38.00p	40.00p	401,185
06/02/2025	43.50p	45.00p	38.00p	40.00p	401,185
05/02/2025	43.50p	45.00p	38.00p	40.00p	401,185
04/02/2025	43.50p	45.00p	38.00p	40.00p	401,185
03/02/2025	43.50p	45.00p	38.00p	40.00p	401,185
31/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
30/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
29/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
28/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
27/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
24/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
23/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
22/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
21/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
20/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
17/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
16/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
15/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
14/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
13/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
10/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
09/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
08/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
07/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
06/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
03/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
02/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
01/01/2025	43.50p	45.00p	38.00p	40.00p	401,185
31/12/2024	43.50p	45.00p	38.00p	40.00p	401,185
30/12/2024	43.50p	45.00p	38.00p	40.00p	401,185
27/12/2024	43.50p	45.00p	38.00p	40.00p	401,185
26/12/2024	43.50p	45.00p	38.00p	40.00p	401,185
25/12/2024	43.50p	45.00p	38.00p	40.00p	401,185
24/12/2024	43.50p	45.00p	38.00p	40.00p	401,185
23/12/2024	43.50p	45.00p	38.00p	40.00p	401,185
20/12/2024	43.50p	45.00p	38.00p	40.00p	401,185
19/12/2024	43.50p	45.00p	38.00p	40.00p	401,185
18/12/2024	43.50p	45.00p	38.00p	40.00p	401,185
17/12/2024	43.50p	45.00p	38.00p	40.00p	401,185
16/12/2024	43.50p	45.00p	38.00p	40.00p	401,185
13/12/2024	43.50p	45.00p	38.00p	40.00p	401,185
12/12/2024	43.50p	45.00p	38.00p	40.00p	401,185
11/12/2024	43.50p	45.00p	38.00p	40.00p	401,185
10/12/2024	43.50p	45.00p	38.00p	40.00p	401,185
09/12/2024	43.50p	45.00p	38.00p	40.00p	401,185
06/12/2024	41.50p	44.90p	41.50p	43.50p	140,325
05/12/2024	0.41p	0.46p	0.38p	0.43p	48,778,013
04/12/2024	0.43p	0.43p	0.40p	0.41p	11,624,879
03/12/2024	0.43p	0.45p	0.42p	0.43p	15,045,782
02/12/2024	0.48p	0.50p	0.41p	0.43p	28,133,181
29/11/2024	0.51p	0.51p	0.46p	0.48p	17,644,923
28/11/2024	0.44p	0.53p	0.42p	0.45p	59,773,977
27/11/2024	0.47p	0.50p	0.41p	0.43p	76,298,063
26/11/2024	0.49p	0.50p	0.46p	0.47p	5,714,822
25/11/2024	0.47p	0.50p	0.45p	0.49p	5,344,207
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