MNRG

Metalnrg Historical Data - MNRG

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Metalnrg Plc MNRG London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.01 -3.28% 0.295 03:03:33
Open Price Low Price High Price Close Price Previous Close
0.305 0.2725 0.305 0.295 0.305
more quote information »
Industry Sector
MINING

MNRG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3050.3550.27250.3318218,735,329-0.01-3.28%
1 Month0.2750.3550.2550.3003865,833,9260.027.27%
3 Months0.410.430.240.3159666,625,653-0.115-28.05%
6 Months0.500.700.240.4281966,649,329-0.205-41.0%
1 Year0.751.2250.240.590237,583,341-0.455-60.67%
3 Years0.371.4250.1950.5797529,347,146-0.075-20.27%
5 Years0.371.4250.1950.5797529,347,146-0.075-20.27%

MNRG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Jan 2022 0.295 -0.01 -3.28% 0.305 0.305 0.2725 6,880,981
21 Jan 2022 0.305 -0.025 -7.58% 0.33 0.33 0.30 8,032,799
20 Jan 2022 0.33 -0.005 -1.49% 0.335 0.335 0.32 2,078,331
19 Jan 2022 0.335 0.00 0.0% 0.335 0.335 0.3315 5,622,100
18 Jan 2022 0.335 -0.005 -1.47% 0.34 0.34 0.335 5,436,002
15 Jan 2022 0.34 0.035 11.48% 0.305 0.355 0.305 22,507,415
14 Jan 2022 0.305 0.00 0.0% 0.305 0.305 0.305 3,109,909
13 Jan 2022 0.305 0.025 8.93% 0.28 0.305 0.28 2,657,071
12 Jan 2022 0.28 0.015 5.66% 0.265 0.285 0.265 12,952,566
11 Jan 2022 0.265 0.00 0.0% 0.265 0.265 0.265 4,513,713
08 Jan 2022 0.265 0.00 0.0% 0.265 0.275 0.265 5,084,424
07 Jan 2022 0.265 0.00 0.0% 0.265 0.275 0.265 8,892,608
06 Jan 2022 0.265 0.01 3.92% 0.255 0.265 0.255 6,857,109
05 Jan 2022 0.255 -0.01 -3.77% 0.265 0.265 0.255 4,672,111
01 Jan 2022 0.265 -0.005 -1.85% 0.27 0.27 0.265 0.00
31 Dec 2021 0.27 -0.005 -1.82% 0.275 0.275 0.27 595,859
30 Dec 2021 0.275 0.00 0.0% 0.275 0.275 0.275 51,747
25 Dec 2021 0.275 0.00 0.0% 0.275 0.275 0.275 279,044
24 Dec 2021 0.275 0.00 0.0% 0.275 0.275 0.275 4,140,000
23 Dec 2021 0.275 0.00 0.0% 0.275 0.275 0.275 258,206
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.

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

P: V: D:20220122 01:53:36