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
16/05/2025	43.50p	45.00p	38.00p	40.00p	401,185
15/05/2025	43.50p	45.00p	38.00p	40.00p	401,185
14/05/2025	43.50p	45.00p	38.00p	40.00p	401,185
13/05/2025	43.50p	45.00p	38.00p	40.00p	401,185
12/05/2025	43.50p	45.00p	38.00p	40.00p	401,185
09/05/2025	43.50p	45.00p	38.00p	40.00p	401,185
08/05/2025	43.50p	45.00p	38.00p	40.00p	401,185
07/05/2025	43.50p	45.00p	38.00p	40.00p	401,185
06/05/2025	43.50p	45.00p	38.00p	40.00p	401,185
05/05/2025	43.50p	45.00p	38.00p	40.00p	401,185
02/05/2025	43.50p	45.00p	38.00p	40.00p	401,185
01/05/2025	43.50p	45.00p	38.00p	40.00p	401,185
30/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
29/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
28/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
25/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
24/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
23/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
22/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
21/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
18/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
17/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
16/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
15/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
14/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
11/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
10/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
09/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
08/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
07/04/2025	43.50p	45.00p	38.00p	40.00p	401,185
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