ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,048.42
-0.46%
US Tech 100
16,978.00
0.00%
Dow Jones
38,085.80
-0.98%
Brent Oil
88.46
0.35%
Bitcoin
64,265.70
-0.34%
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Metalnrg Plc (MNRG)

  7. Metalnrg Plc (MNRG) Historical

MNRG Metalnrg Plc

0.075
0.00 (0.00%)
Apr 26 2024 - Closed
Delayed by 15 minutes

MNRG Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 25 2024 0.075 0.00 0.00% 0.075 0.075 0.075 21,847,162
Apr 24 2024 0.075 0.0025 3.45% 0.0725 0.075 0.0725 5,553,321
Apr 23 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 2,487
Apr 22 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 12,458,338
Apr 19 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 235,909
Apr 18 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 0.00
Apr 17 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 510,000
Apr 16 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 1,257
Apr 15 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 16,727,483
Apr 12 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.06525 804,775
Apr 11 2024 0.0725 -0.005 -6.45% 0.0775 0.0775 0.0725 24,909,953
Apr 10 2024 0.0775 0.0175 29.17% 0.06 0.095 0.06 108,506,895
Apr 09 2024 0.06 0.011 22.45% 0.06 0.06 0.06 716,849
Apr 08 2024 0.049 -0.0035 -6.67% 0.0525 0.06 0.049 32,828,635
Apr 05 2024 0.0525 0.0025 5.00% 0.05 0.0525 0.05 19,410,083
Apr 04 2024 0.05 0.00 0.00% 0.05 0.05 0.05 199,000
Apr 03 2024 0.05 0.00 0.00% 0.05 0.05 0.05 47,793,647
Apr 02 2024 0.05 0.005 11.11% 0.045 0.05 0.045 13,936,202
Mar 28 2024 0.045 0.00 0.00% 0.045 0.045 0.045 2,405,391
Mar 27 2024 0.045 0.00 0.00% 0.045 0.045 0.045 7,521,567
Mar 26 2024 0.045 0.00 0.00% 0.045 0.045 0.045 6,479,649
Mar 25 2024 0.045 0.0025 5.88% 0.0425 0.045 0.0425 10,627,130
Mar 22 2024 0.0425 -0.0025 -5.56% 0.045 0.045 0.0425 19,167,020
Mar 21 2024 0.045 0.00 0.00% 0.045 0.045 0.045 7,040,220
Mar 20 2024 0.045 0.00 0.00% 0.045 0.045 0.045 1,165,060
Mar 19 2024 0.045 0.005 12.50% 0.04 0.045 0.04 7,536,329
Mar 18 2024 0.04 0.0025 6.67% 0.0375 0.04 0.0375 5,269,230
Mar 15 2024 0.0375 0.00 0.00% 0.0375 0.0375 0.0375 3,405,347
Mar 14 2024 0.0375 0.00 0.00% 0.0375 0.0375 0.0375 4,975
Mar 13 2024 0.0375 0.00 0.00% 0.0375 0.0375 0.0375 1,131,840
Mar 12 2024 0.0375 -0.005 -11.76% 0.0425 0.0425 0.0375 18,817,813
Mar 11 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 234,397
Mar 08 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 98,489
Mar 07 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 0.00
Mar 06 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 2,333
Mar 05 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 692,991
Mar 04 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 2,168,889
Mar 01 2024 0.0425 -0.005 -10.53% 0.0475 0.0475 0.0425 12,307,429
Feb 29 2024 0.0475 0.00 0.00% 0.0475 0.0475 0.0475 0.00
Feb 28 2024 0.0475 -0.0025 -5.00% 0.05 0.05 0.0475 11,064,540
Feb 27 2024 0.05 -0.0025 -4.76% 0.0525 0.0525 0.05 2,733,371
Feb 26 2024 0.0525 0.00 0.00% 0.05 0.0525 0.05 891,418
Feb 23 2024 0.0525 0.00 0.00% 0.05 0.0525 0.05 2,054
Feb 22 2024 0.0525 -0.0025 -4.55% 0.055 0.055 0.0525 2,007,980
Feb 21 2024 0.055 0.00 0.00% 0.055 0.055 0.055 566,559
Feb 20 2024 0.055 0.00 0.00% 0.055 0.055 0.055 1,100,000
Feb 19 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0.00
Feb 16 2024 0.055 0.00 0.00% 0.055 0.055 0.055 1,062,782
Feb 15 2024 0.055 0.00 0.00% 0.055 0.055 0.0525 4,920,614
Feb 14 2024 0.055 0.00 0.00% 0.055 0.055 0.055 47,833
Feb 13 2024 0.055 0.00 0.00% 0.055 0.055 0.055 169,983
Feb 12 2024 0.055 0.00 0.00% 0.055 0.055 0.055 886,295
Feb 09 2024 0.055 0.00 0.00% 0.055 0.055 0.055 255,023
Feb 08 2024 0.055 0.00 0.00% 0.055 0.055 0.055 812,912
Feb 07 2024 0.055 0.00 0.00% 0.055 0.055 0.055 257,717
Feb 06 2024 0.055 0.00 0.00% 0.055 0.055 0.055 291,423
Feb 05 2024 0.055 0.00 0.00% 0.055 0.055 0.055 1,269,055
Feb 02 2024 0.055 0.00 0.00% 0.055 0.055 0.055 12,066
Feb 01 2024 0.055 0.005 10.00% 0.05 0.055 0.05 8,768,523
Jan 31 2024 0.05 0.00 0.00% 0.05 0.05 0.05 57,646
Jan 30 2024 0.05 0.00 0.00% 0.05 0.05 0.05 174,263
Jan 29 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00

Your Recent History

LSE
MNRG
Metalnrg
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved