Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Metal Energy Corp (MERG)
Metal Energy Corp (MERG) Historical

MERG Metal Energy Corp

0.02

0.00 (0.00%)

Jun 18 2024 - Closed

Delayed by 15 minutes

MERG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
Jun 18 2024	0.02	0.00	0.00%	0.02	0.02	0.02	4,500
Jun 17 2024	0.02	0.005	33.33%	0.02	0.02	0.02	100,000
Jun 14 2024	0.015	0.00	0.00%	0.015	0.015	0.015	38,000
Jun 13 2024	0.015	-0.005	-25.00%	0.015	0.015	0.015	12,790
Jun 12 2024	0.02	0.005	33.33%	0.02	0.02	0.02	186,000
Jun 11 2024	0.015	0.00	0.00%	0.015	0.015	0.015	20,000
Jun 10 2024	0.015	0.00	0.00%	0.015	0.015	0.015	0
Jun 07 2024	0.015	0.00	0.00%	0.02	0.02	0.015	60,000
Jun 06 2024	0.015	-0.005	-25.00%	0.015	0.015	0.015	10,000
Jun 05 2024	0.02	0.00	0.00%	0.02	0.02	0.02	24,000
Jun 04 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
Jun 03 2024	0.02	0.00	0.00%	0.02	0.02	0.02	8,000
May 31 2024	0.02	0.00	0.00%	0.02	0.02	0.02	15,000
May 30 2024	0.02	0.005	33.33%	0.02	0.02	0.02	50,000
May 29 2024	0.015	0.00	0.00%	0.015	0.015	0.015	500
May 28 2024	0.015	0.00	0.00%	0.015	0.015	0.015	0
May 27 2024	0.015	-0.005	-25.00%	0.015	0.015	0.015	100,000
May 24 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
May 23 2024	0.02	0.00	0.00%	0.02	0.02	0.02	30,000
May 22 2024	0.02	0.00	0.00%	0.02	0.02	0.02	1,421
May 21 2024	0.02	0.00	0.00%	0.02	0.02	0.02	79,565
May 17 2024	0.02	0.005	33.33%	0.02	0.02	0.02	78,000
May 16 2024	0.015	-0.005	-25.00%	0.015	0.015	0.015	160,000
May 15 2024	0.02	0.00	0.00%	0.015	0.02	0.015	42,200
May 14 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
May 13 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
May 10 2024	0.02	0.00	0.00%	0.02	0.02	0.02	60,000
May 09 2024	0.02	0.00	0.00%	0.015	0.02	0.015	91,000
May 08 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
May 07 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
May 06 2024	0.02	0.00	0.00%	0.02	0.02	0.02	206,777
May 03 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
May 02 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
May 01 2024	0.02	0.00	0.00%	0.02	0.02	0.02	27,000
Apr 30 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
Apr 29 2024	0.02	-0.005	-20.00%	0.02	0.02	0.02	202,000
Apr 26 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0
Apr 25 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0
Apr 24 2024	0.025	0.005	25.00%	0.025	0.025	0.025	2,000
Apr 23 2024	0.02	-0.005	-20.00%	0.025	0.025	0.02	100,115
Apr 22 2024	0.025	0.00	0.00%	0.02	0.025	0.02	242,000
Apr 19 2024	0.025	0.005	25.00%	0.025	0.025	0.025	10,000
Apr 18 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
Apr 17 2024	0.02	0.00	0.00%	0.02	0.02	0.02	11,000
Apr 16 2024	0.02	0.00	0.00%	0.02	0.02	0.02	161,000
Apr 15 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
Apr 12 2024	0.02	0.00	0.00%	0.02	0.02	0.02	600
Apr 11 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
Apr 10 2024	0.02	-0.005	-20.00%	0.02	0.02	0.02	24,666
Apr 09 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0
Apr 08 2024	0.025	0.00	0.00%	0.02	0.025	0.02	73,071
Apr 05 2024	0.025	0.00	0.00%	0.025	0.025	0.025	38,000
Apr 04 2024	0.025	0.005	25.00%	0.02	0.025	0.02	126,278
Apr 03 2024	0.02	0.00	0.00%	0.02	0.02	0.02	290,000
Apr 02 2024	0.02	-0.005	-20.00%	0.02	0.02	0.02	1,708,265
Apr 01 2024	0.025	0.005	25.00%	0.02	0.025	0.02	430,002
Mar 28 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
Mar 27 2024	0.02	-0.005	-20.00%	0.025	0.025	0.02	141,000
Mar 26 2024	0.025	-0.01	-28.57%	0.025	0.025	0.025	1,415,154
Mar 25 2024	0.035	0.00	0.00%	0.03	0.035	0.03	12,100
Mar 22 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0

Allied Tecnologia ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions