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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.47	0.47	0.47	0.47	0.45	30,999
November 20, 2025	0.44	0.44	0.44	0.44	0.43	23,000
November 19, 2025	0.47	0.45	0.45	0.47	0.44	11,000
November 18, 2025	0.47	0.47	0.47	0.48	0.47	93,442
November 17, 2025	0.44	0.47	0.47	0.47	0.44	22,662
November 14, 2025	0.47	0.47	0.47	0.47	0.46	14,900
November 13, 2025	0.43	0.43	0.43	0.43	0.43	3,600
November 12, 2025	0.48	0.45	0.45	0.48	0.45	19,830
November 11, 2025	0.45	0.48	0.48	0.48	0.45	55,071
November 10, 2025	0.43	0.45	0.45	0.45	0.43	125,366
November 07, 2025	0.44	0.43	0.43	0.44	0.43	32,900
November 06, 2025	0.37	0.42	0.42	0.42	0.36	4,215
November 05, 2025	0.42	0.39	0.39	0.42	0.39	113,450
November 04, 2025	0.45	0.4	0.4	0.45	0.4	135,491
November 03, 2025	0.46	0.44	0.44	0.46	0.43	137,410
October 31, 2025	0.4	0.48	0.48	0.52	0.4	250,931
October 30, 2025	0.41	0.4	0.4	0.41	0.4	290,000
October 29, 2025	0.4	0.41	0.41	0.46	0.4	159,486
October 28, 2025	0.41	0.4	0.4	0.42	0.4	54,000
October 27, 2025	0.5	0.42	0.42	0.51	0.42	206,747
October 24, 2025	0.46	0.49	0.49	0.52	0.44	1.11M
October 23, 2025	0.36	0.42	0.42	0.44	0.24	1.19M
October 22, 2025	0.3	0.35	0.35	0.4	0.29	370,270
October 21, 2025	0.23	0.27	0.27	0.3	0.23	551,500
October 20, 2025	0.2	0.22	0.22	0.22	0.19	52,000
October 17, 2025	0.18	0.2	0.2	0.23	0.18	1.71M
October 16, 2025	0.2	0.2	0.2	0.2	0.18	221,000
October 15, 2025	0.25	0.23	0.23	0.25	0.18	800,450
October 14, 2025	0.2	0.23	0.23	0.23	0.18	1.52M
October 10, 2025	0.18	0.18	0.18	0.18	0.18	876,945
October 09, 2025	0.15	0.15	0.15	0.15	0.15	206,002
October 08, 2025	0.13	0.15	0.15	0.15	0.13	265,000
October 07, 2025	0.15	0.15	0.15	0.15	0.15	0
October 06, 2025	0.13	0.15	0.15	0.15	0.13	257,001
October 03, 2025	0.15	0.15	0.15	0.15	0.15	58,000
October 02, 2025	0.18	0.15	0.15	0.18	0.15	273,300
October 01, 2025	0.15	0.18	0.18	0.18	0.15	911,000
September 30, 2025	0.13	0.15	0.15	0.15	0.13	38,003

Metal Energy Corp. (MERG.V) TSXV