Metal Energy Corp. (MERG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 02:59PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	206,777
May 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,000
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	202,000
Apr 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Apr 23, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	100,115
Apr 22, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	242,000
Apr 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	161,000
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	24,666
Apr 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 08, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	73,071
Apr 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	38,000
Apr 04, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	126,278
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	290,000
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,708,265
Apr 01, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	430,002
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 27, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	141,000
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,415,154
Mar 25, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	12,100
Mar 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Mar 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Mar 18, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	65,000
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	103,000
Mar 14, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	97,000
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	526,500
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Mar 11, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	64,000
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	266,500
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Mar 05, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	57,000
Mar 04, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	186,265
Mar 01, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	193,685
Feb 29, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	89,500
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	121,000
Feb 27, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	290,158
Feb 26, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	528,000
Feb 23, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	37,000
Feb 22, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	105,333
Feb 21, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	57,000
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	142,100
Feb 16, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	40,000
Feb 15, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	91,168
Feb 14, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	74,000
Feb 13, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	38,101
Feb 12, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	603,600
Feb 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	193,500
Feb 08, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	315,500
Feb 07, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	290,301
Feb 06, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	90,280
Feb 05, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	204,100
Feb 02, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	107,000
Feb 01, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	119,375
Jan 31, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	25,000
Jan 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	40,000
Jan 29, 2024	0.0600	0.0650	0.0550	0.0600	0.0600	168,410
Jan 26, 2024	0.0600	0.0650	0.0550	0.0550	0.0550	579,393
Jan 25, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	185,667
Jan 24, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	179,500
Jan 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	162,388
Jan 22, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	360,347
Jan 19, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	8,500
Jan 18, 2024	0.0700	0.0700	0.0600	0.0650	0.0650	167,692
Jan 17, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	594,016
Jan 16, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	387,700
Jan 15, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	135,400
Jan 12, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	313,854
Jan 11, 2024	0.0800	0.0850	0.0700	0.0700	0.0700	722,487
Jan 10, 2024	0.0650	0.0850	0.0650	0.0750	0.0750	1,416,612
Jan 09, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	1,151,500
Jan 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	210,000
Jan 05, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	239,500
Jan 04, 2024	0.0600	0.0700	0.0550	0.0550	0.0550	654,080
Jan 03, 2024	0.0450	0.0600	0.0450	0.0550	0.0550	1,056,686
Jan 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Dec 29, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	18,333
Dec 28, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	153,000
Dec 27, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	311,384
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	113,800
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	93,300
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 18, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	252,010
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	197,837
Dec 14, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	3,333
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7287-0.0002(-0.02%)

CRUDE OIL79.27+0.28(+0.35%)

Bitcoin CAD84,299.77-1,646.16(-1.92%)

Metal Energy Corp. (MERG.V)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7287
-0.0002(-0.02%)

CRUDE OIL
79.27
+0.28(+0.35%)

Bitcoin CAD
84,299.77
-1,646.16(-1.92%)