Metal Energy Corp. - MERG.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.92	0.92	0.92	0.92	0.9	15,611
February 19, 2026	0.94	0.94	0.94	0.94	0.94	3,508
February 18, 2026	0.97	0.93	0.93	0.97	0.9	15,512
February 17, 2026	1.03	0.99	0.99	1.03	0.92	11,572
February 13, 2026	0.98	1.04	1.04	1.04	0.95	66,350
February 12, 2026	1	1	1	1.02	0.98	13,851
February 11, 2026	0.97	1	1	1	0.95	59,252
February 10, 2026	1.01	0.96	0.96	1.01	0.96	16,404
February 09, 2026	0.95	1.01	1.01	1.01	0.95	163,531
February 06, 2026	0.92	0.9	0.9	0.99	0.88	43,145
February 05, 2026	0.93	0.9	0.9	0.95	0.9	29,677
February 04, 2026	1	0.98	0.98	1.04	0.95	187,996
February 03, 2026	0.9	1.05	1.05	1.15	0.9	216,648
February 02, 2026	0.82	0.88	0.88	0.9	0.82	236,504
January 30, 2026	0.88	0.84	0.84	0.88	0.84	6,346
January 29, 2026	0.87	0.88	0.88	0.88	0.8	137,637
January 28, 2026	0.82	0.85	0.85	0.85	0.82	4,008
January 27, 2026	0.86	0.8	0.8	0.86	0.78	63,684
January 26, 2026	0.86	0.85	0.85	0.86	0.8	51,023
January 23, 2026	0.85	0.86	0.86	0.88	0.84	43,463
January 22, 2026	0.85	0.85	0.85	0.86	0.85	44,500
January 21, 2026	0.82	0.82	0.82	0.85	0.82	85,594
January 20, 2026	0.81	0.81	0.81	0.81	0.8	61,018
January 19, 2026	0.78	0.82	0.82	0.83	0.78	57,477
January 16, 2026	0.76	0.76	0.76	0.76	0.75	50,002
January 15, 2026	0.79	0.79	0.79	0.79	0.76	6,999
January 14, 2026	0.75	0.77	0.77	0.81	0.75	180,919
January 13, 2026	0.79	0.81	0.81	0.81	0.72	126,580
January 12, 2026	0.82	0.73	0.73	0.82	0.72	111,855
January 09, 2026	0.71	0.75	0.75	0.85	0.66	245,287
January 08, 2026	0.71	0.7	0.7	0.71	0.7	29,937
January 07, 2026	0.69	0.7	0.7	0.74	0.65	257,807
January 06, 2026	0.71	0.66	0.66	0.71	0.66	51,354
January 05, 2026	0.7	0.73	0.73	0.73	0.7	11,839
January 02, 2026	0.67	0.68	0.68	0.69	0.65	37,815
December 31, 2025	0.73	0.64	0.64	0.74	0.64	147,810
December 30, 2025	0.79	0.79	0.79	0.79	0.75	31,749
December 29, 2025	0.75	0.78	0.78	0.79	0.75	7,368
December 23, 2025	0.75	0.75	0.75	0.76	0.75	105,130
December 22, 2025	0.72	0.75	0.75	0.75	0.68	114,720
December 19, 2025	0.72	0.74	0.74	0.74	0.72	37,868
December 18, 2025	0.7	0.69	0.69	0.72	0.68	50,771
December 17, 2025	0.79	0.72	0.72	0.79	0.64	152,088
December 16, 2025	0.89	0.79	0.79	0.89	0.79	44,284
December 15, 2025	0.84	0.88	0.88	0.91	0.84	233,024
December 12, 2025	0.7	0.74	0.74	0.82	0.7	427,091
December 11, 2025	0.68	0.64	0.64	0.68	0.64	22,838
December 10, 2025	0.69	0.67	0.67	0.69	0.65	21,875
December 09, 2025	0.67	0.68	0.68	0.68	0.67	15,435
December 08, 2025	0.6	0.67	0.67	0.67	0.6	135,781
December 05, 2025	0.57	0.59	0.59	0.6	0.57	118,701
December 04, 2025	0.56	0.56	0.56	0.56	0.55	4,817
December 03, 2025	0.56	0.55	0.55	0.56	0.55	56,500
December 02, 2025	0.53	0.56	0.56	0.56	0.53	70,085
December 01, 2025	0.61	0.55	0.55	0.62	0.54	117,408
November 28, 2025	0.63	0.55	0.55	0.64	0.55	34,266
November 27, 2025	0.55	0.62	0.62	0.62	0.55	229,351
November 26, 2025	0.5	0.52	0.52	0.53	0.5	112,902
November 25, 2025	0.48	0.5	0.5	0.5	0.48	65,373
November 24, 2025	0.48	0.5	0.5	0.5	0.48	76,000

Metal Energy Corp. (MERG.V) TSXV