Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSXV
Metal Energy Corp (MERG)
Metal Energy Corp (MERG) Historical

MERG Metal Energy Corp

0.02

0.00 (0.00%)

May 22 2024 - Closed

Delayed by 15 minutes

MERG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.02	0.00	0.00%	0.02	0.02	0.02	1,421
May 21 2024	0.02	0.00	0.00%	0.02	0.02	0.02	79,565
May 17 2024	0.02	0.005	33.33%	0.02	0.02	0.02	78,000
May 16 2024	0.015	-0.005	-25.00%	0.015	0.015	0.015	160,000
May 15 2024	0.02	0.00	0.00%	0.015	0.02	0.015	42,200
May 14 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
May 13 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
May 10 2024	0.02	0.00	0.00%	0.02	0.02	0.02	60,000
May 09 2024	0.02	0.00	0.00%	0.015	0.02	0.015	91,000
May 08 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
May 07 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
May 06 2024	0.02	0.00	0.00%	0.02	0.02	0.02	206,777
May 03 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
May 02 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
May 01 2024	0.02	0.00	0.00%	0.02	0.02	0.02	27,000
Apr 30 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
Apr 29 2024	0.02	-0.005	-20.00%	0.02	0.02	0.02	202,000
Apr 26 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0
Apr 25 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0
Apr 24 2024	0.025	0.005	25.00%	0.025	0.025	0.025	2,000
Apr 23 2024	0.02	-0.005	-20.00%	0.025	0.025	0.02	100,115
Apr 22 2024	0.025	0.00	0.00%	0.02	0.025	0.02	242,000
Apr 19 2024	0.025	0.005	25.00%	0.025	0.025	0.025	10,000
Apr 18 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
Apr 17 2024	0.02	0.00	0.00%	0.02	0.02	0.02	11,000
Apr 16 2024	0.02	0.00	0.00%	0.02	0.02	0.02	161,000
Apr 15 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
Apr 12 2024	0.02	0.00	0.00%	0.02	0.02	0.02	600
Apr 11 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
Apr 10 2024	0.02	-0.005	-20.00%	0.02	0.02	0.02	24,666
Apr 09 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0
Apr 08 2024	0.025	0.00	0.00%	0.02	0.025	0.02	73,071
Apr 05 2024	0.025	0.00	0.00%	0.025	0.025	0.025	38,000
Apr 04 2024	0.025	0.005	25.00%	0.02	0.025	0.02	126,278
Apr 03 2024	0.02	0.00	0.00%	0.02	0.02	0.02	290,000
Apr 02 2024	0.02	-0.005	-20.00%	0.02	0.02	0.02	1,708,265
Apr 01 2024	0.025	0.005	25.00%	0.02	0.025	0.02	430,002
Mar 28 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0
Mar 27 2024	0.02	-0.005	-20.00%	0.025	0.025	0.02	141,000
Mar 26 2024	0.025	-0.01	-28.57%	0.025	0.025	0.025	1,415,154
Mar 25 2024	0.035	0.00	0.00%	0.03	0.035	0.03	12,100
Mar 22 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0
Mar 21 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0
Mar 20 2024	0.035	0.00	0.00%	0.035	0.035	0.035	25,000
Mar 19 2024	0.035	-0.005	-12.50%	0.035	0.035	0.035	30,000
Mar 18 2024	0.04	0.005	14.29%	0.03	0.04	0.03	65,000
Mar 15 2024	0.035	0.00	0.00%	0.035	0.035	0.035	103,000
Mar 14 2024	0.035	0.00	0.00%	0.035	0.035	0.03	97,000
Mar 13 2024	0.035	0.00	0.00%	0.035	0.035	0.035	526,500
Mar 12 2024	0.035	0.00	0.00%	0.035	0.035	0.035	50,000
Mar 11 2024	0.035	-0.005	-12.50%	0.035	0.04	0.035	64,000
Mar 08 2024	0.04	0.00	0.00%	0.04	0.04	0.04	17,000
Mar 07 2024	0.04	0.00	0.00%	0.04	0.04	0.04	266,500
Mar 06 2024	0.04	0.00	0.00%	0.04	0.04	0.04	50,000
Mar 05 2024	0.04	-0.01	-20.00%	0.045	0.045	0.04	57,000
Mar 04 2024	0.05	0.005	11.11%	0.045	0.05	0.045	186,265
Mar 01 2024	0.045	0.005	12.50%	0.04	0.045	0.04	193,685
Feb 29 2024	0.04	0.00	0.00%	0.04	0.04	0.035	89,500
Feb 28 2024	0.04	0.00	0.00%	0.04	0.04	0.04	121,000
Feb 27 2024	0.04	0.00	0.00%	0.04	0.045	0.04	290,158
Feb 26 2024	0.04	0.005	14.29%	0.035	0.04	0.035	528,000
Feb 23 2024	0.035	0.00	0.00%	0.04	0.04	0.035	37,000

NLBNPIT1WYC1 20240920 12

Bofa Finance Llc Issuer ...

XUSD Stablecoin

Delayed Upgrade Clock