Metal Energy Corp. (MERG.V) TSXV

0.56

+0.01(+1.82%)

Updated at December 04 03:58PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 20250.560.550.550.560.5556,500
December 02, 20250.530.560.560.560.5370,085
December 01, 20250.610.550.550.620.54117,408
November 28, 20250.630.550.550.640.5534,266
November 27, 20250.550.620.620.620.55229,351
November 26, 20250.50.520.520.530.5112,902
November 25, 20250.480.50.50.50.4865,373
November 24, 20250.480.50.50.50.4876,000
November 21, 20250.470.470.470.470.4530,999
November 20, 20250.440.440.440.440.4323,000
November 19, 20250.470.450.450.470.4411,000
November 18, 20250.470.470.470.480.4793,442
November 17, 20250.440.470.470.470.4422,662
November 14, 20250.470.470.470.470.4614,900
November 13, 20250.430.430.430.430.433,600
November 12, 20250.480.450.450.480.4519,830
November 11, 20250.450.480.480.480.4555,071
November 10, 20250.430.450.450.450.43125,366
November 07, 20250.440.430.430.440.4332,900
November 06, 20250.370.420.420.420.364,215
November 05, 20250.420.390.390.420.39113,450
November 04, 20250.450.40.40.450.4135,491
November 03, 20250.460.440.440.460.43137,410
October 31, 20250.40.480.480.520.4250,931
October 30, 20250.410.40.40.410.4290,000
October 29, 20250.40.410.410.460.4159,486
October 28, 20250.410.40.40.420.454,000
October 27, 20250.50.420.420.510.42206,747
October 24, 20250.460.490.490.520.441.11M
October 23, 20250.360.420.420.440.241.19M
October 22, 20250.30.350.350.40.29370,270
October 21, 20250.230.270.270.30.23551,500
October 20, 20250.20.220.220.220.1952,000
October 17, 20250.180.20.20.230.181.71M
October 16, 20250.20.20.20.20.18221,000
October 15, 20250.250.230.230.250.18800,450
October 14, 20250.20.230.230.230.181.52M
October 10, 20250.180.180.180.180.18876,945
October 09, 20250.150.150.150.150.15206,002
October 08, 20250.130.150.150.150.13265,000
October 07, 20250.150.150.150.150.150
October 06, 20250.130.150.150.150.13257,001
October 03, 20250.150.150.150.150.1558,000
October 02, 20250.180.150.150.180.15273,300
October 01, 20250.150.180.180.180.15911,000
September 30, 20250.130.150.150.150.1338,003
September 29, 20250.150.130.130.150.1318,000
September 26, 20250.150.130.130.150.182,000
September 25, 20250.130.10.10.130.139,000
September 24, 20250.130.130.130.130.13115,000
September 23, 20250.130.130.130.130.13157,000
September 22, 20250.130.130.130.130.13636,000
September 19, 20250.130.130.130.130.1321,801
September 18, 20250.130.130.130.130.130
September 17, 20250.130.130.130.130.131
September 16, 20250.130.130.130.130.1310,400
September 15, 20250.130.130.130.130.130
September 12, 20250.130.130.130.130.13200
September 11, 20250.130.130.130.130.13601
September 10, 20250.10.10.10.10.10
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved