MNRG

Metalnrg Historical Data

Company Name Stock Ticker Symbol Market Type
Metalnrg Plc MNRG London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.0125 -11.9% 0.0925 06:11:26
Open Price Low Price High Price Close Price Prev Close
0.105 0.0875 0.105 0.105
more quote information »
Industry Sector
MINING

MNRG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.10750.11250.08250.09622442,705,426-0.015-13.95%
1 Month0.08750.160.08250.11382960,774,3990.0055.71%
3 Months0.130.160.08250.11286524,466,943-0.0375-28.85%
6 Months0.1650.1950.08250.1195813,273,573-0.0725-43.94%
1 Year0.4550.46350.08250.1752529,260,135-0.3625-79.67%
3 Years0.3051.4250.08250.4895939,673,682-0.2125-69.67%
5 Years0.371.4250.08250.4791579,553,439-0.2775-75.0%

MNRG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 0.105 0.01 10.53% 0.095 0.105 0.095 36,542,576
Oct 05 2022 0.095 0.0075 8.57% 0.0875 0.105 0.0875 54,173,353
Oct 04 2022 0.0875 0.00 0.0% 0.0875 0.09 0.0875 12,562,828
Oct 03 2022 0.0875 -0.01 -10.26% 0.0975 0.0975 0.085 28,557,585
Sep 30 2022 0.0975 -0.015 -13.33% 0.1075 0.1125 0.0825 81,690,788
Sep 29 2022 0.1125 -0.0225 -16.67% 0.135 0.135 0.1125 80,693,919
Sep 28 2022 0.135 0.03 28.57% 0.105 0.16 0.105 374,284,132
Sep 27 2022 0.105 0.01 10.53% 0.095 0.105 0.095 57,699,974
Sep 26 2022 0.095 0.00 0.0% 0.095 0.095 0.095 11,862,842
Sep 23 2022 0.095 -0.0075 -7.32% 0.1025 0.1025 0.0925 36,017,565
Sep 22 2022 0.1025 -0.0075 -6.82% 0.11 0.11 0.1025 49,234,350
Sep 21 2022 0.11 -0.005 -4.35% 0.115 0.115 0.105 30,468,457
Sep 20 2022 0.115 0.015 15.0% 0.10 0.13 0.10 133,873,702
Sep 16 2022 0.10 0.005 5.26% 0.095 0.10 0.095 4,888,945
Sep 15 2022 0.095 0.00 0.0% 0.095 0.095 0.095 15,345,798
Sep 14 2022 0.095 0.0075 8.57% 0.0875 0.105 0.0875 65,679,467
Sep 13 2022 0.0875 0.00 0.0% 0.0875 0.0875 0.0875 0.00
Sep 12 2022 0.0875 0.00 0.0% 0.0875 0.0875 0.0875 6,359,731
Sep 09 2022 0.0875 0.00 0.0% 0.0875 0.0875 0.0875 14,003,170
Sep 08 2022 0.0875 0.00 0.0% 0.0875 0.0875 0.0875 824,352
Sep 07 2022 0.0875 0.00 0.0% 0.0875 0.0875 0.0875 9,045
See More Historical Prices ยป
Your Recent History
LSE
MNRG
Metalnrg
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221007 10:39:46