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
0.00 0.0% 0.135 17:00:26
Open Price Low Price High Price Close Price Previous Close
0.135 0.13075 0.135 0.135
more quote information »
Industry Sector
MINING

MNRG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.160.160.130750.1442372,505,601-0.025-15.63%
1 Month0.1550.1950.130750.1650434,017,621-0.02-12.9%
3 Months0.1650.1950.130750.1600634,005,184-0.03-18.18%
6 Months0.2750.3550.130750.2065024,886,178-0.14-50.91%
1 Year0.550.700.130750.3496625,596,076-0.415-75.45%
3 Years0.371.4250.130750.5504618,628,116-0.235-63.51%
5 Years0.371.4250.130750.5504618,628,116-0.235-63.51%

MNRG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Jun 2022 0.135 0.00 0.0% 0.135 0.135 0.135 1,521,337
29 Jun 2022 0.135 -0.01 -6.9% 0.145 0.145 0.135 2,977,621
28 Jun 2022 0.145 -0.005 -3.33% 0.15 0.15 0.143 942,301
25 Jun 2022 0.15 0.00 0.0% 0.15 0.15 0.15 1,102,786
24 Jun 2022 0.15 -0.01 -6.25% 0.16 0.16 0.15 5,983,958
23 Jun 2022 0.16 0.00 0.0% 0.16 0.16 0.16 0.00
22 Jun 2022 0.16 0.00 0.0% 0.16 0.16 0.16 165,167
21 Jun 2022 0.16 0.00 0.0% 0.16 0.16 0.16 0.00
18 Jun 2022 0.16 0.00 0.0% 0.16 0.16 0.16 0.00
17 Jun 2022 0.16 -0.005 -3.03% 0.165 0.165 0.16 3,833,635
16 Jun 2022 0.165 0.00 0.0% 0.165 0.165 0.165 263,542
15 Jun 2022 0.165 0.00 0.0% 0.165 0.165 0.165 377,679
14 Jun 2022 0.165 0.00 0.0% 0.165 0.165 0.165 201,954
11 Jun 2022 0.165 0.00 0.0% 0.165 0.165 0.165 340,602
10 Jun 2022 0.165 0.00 0.0% 0.165 0.165 0.15525 256,087
09 Jun 2022 0.165 0.005 3.13% 0.165 0.165 0.153 6,880,044
08 Jun 2022 0.16 -0.015 -8.57% 0.175 0.175 0.16 4,764,957
07 Jun 2022 0.175 0.02 12.9% 0.155 0.195 0.1455 30,652,651
03 Jun 2022 0.155 0.00 0.0% 0.155 0.155 0.155 0.00
02 Jun 2022 0.155 0.00 0.0% 0.155 0.155 0.1455 2,348,647
01 Jun 2022 0.155 0.00 0.0% 0.155 0.155 0.1455 316,845
31 May 2022 0.155 0.00 0.0% 0.155 0.155 0.155 636,459
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:20220630 09:46:36