Metal Energy Corp MERG
TSXV · Canada · Non-Energy Minerals
CAD 0.5200-0.06 (-10.34%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.52 | -10.34% | CAD 0.59 | CAD 0.59 | CAD 0.52 | 70.50K |
| 2026-10-01 | CAD 0.58 | -6.45% | CAD 0.61 | CAD 0.61 | CAD 0.52 | 155.50K |
| 2026-09-30 | CAD 0.62 | -10.14% | CAD 0.68 | CAD 0.68 | CAD 0.62 | 26.20K |
| 2026-09-29 | CAD 0.69 | +4.55% | CAD 0.68 | CAD 0.71 | CAD 0.68 | 56.60K |
| 2026-09-28 | CAD 0.66 | -8.33% | CAD 0.72 | CAD 0.72 | CAD 0.63 | 37.91K |
| 2026-09-25 | CAD 0.72 | -1.37% | CAD 0.75 | CAD 0.75 | CAD 0.70 | 61.76K |
| 2026-09-24 | CAD 0.73 | +1.39% | CAD 0.72 | CAD 0.73 | CAD 0.72 | 8.50K |
| 2026-09-23 | CAD 0.72 | -6.49% | CAD 0.78 | CAD 0.78 | CAD 0.72 | 40.00K |
| 2026-09-22 | CAD 0.77 | +3.36% | CAD 0.74 | CAD 0.79 | CAD 0.74 | 67.80K |
| 2026-09-21 | CAD 0.75 | -6.88% | CAD 0.79 | CAD 0.79 | CAD 0.70 | 234.12K |
| 2026-09-18 | CAD 0.80 | +2.56% | CAD 0.79 | CAD 0.86 | CAD 0.75 | 247.59K |
| 2026-09-17 | CAD 0.78 | +1.30% | CAD 0.82 | CAD 0.82 | CAD 0.78 | 16.00K |
| 2026-09-16 | CAD 0.77 | -2.53% | CAD 0.82 | CAD 0.85 | CAD 0.77 | 109.01K |
| 2026-09-15 | CAD 0.79 | +2.60% | CAD 0.81 | CAD 0.82 | CAD 0.76 | 118.74K |
| 2026-09-14 | CAD 0.77 | +4.05% | CAD 0.74 | CAD 0.82 | CAD 0.74 | 77.68K |
| 2026-09-11 | CAD 0.74 | -8.64% | CAD 0.81 | CAD 0.82 | CAD 0.70 | 121.11K |
| 2026-09-10 | CAD 0.81 | -4.71% | CAD 0.85 | CAD 0.85 | CAD 0.77 | 243.80K |
| 2026-09-09 | CAD 0.85 | -17.48% | CAD 0.99 | CAD 0.99 | CAD 0.82 | 631.44K |
| 2026-09-08 | CAD 1.03 | +5.10% | CAD 1.01 | CAD 1.03 | CAD 0.98 | 250.83K |
| 2026-09-04 | CAD 0.98 | 0.00% | CAD 0.99 | CAD 0.99 | CAD 0.97 | 21.07K |
| 2026-09-03 | CAD 0.98 | +1.03% | CAD 1.00 | CAD 1.00 | CAD 0.97 | 20.50K |
| 2026-09-02 | CAD 0.97 | 0.00% | CAD 0.97 | CAD 0.97 | CAD 0.97 | 4.50K |
| 2026-09-01 | CAD 0.97 | -3.96% | CAD 0.97 | CAD 0.97 | CAD 0.95 | 18.68K |
| 2026-08-31 | CAD 1.01 | +0.50% | CAD 1.07 | CAD 1.07 | CAD 0.93 | 62.57K |
| 2026-08-28 | CAD 1.00 | -3.37% | CAD 1.06 | CAD 1.06 | CAD 1.00 | 36.16K |
| 2026-08-27 | CAD 1.04 | +1.96% | CAD 1.02 | CAD 1.04 | CAD 1.00 | 153.42K |
| 2026-08-26 | CAD 1.02 | -1.92% | CAD 1.02 | CAD 1.03 | CAD 0.99 | 20.98K |
| 2026-08-25 | CAD 1.04 | +15.56% | CAD 0.91 | CAD 1.04 | CAD 0.91 | 481.24K |
| 2026-08-24 | CAD 0.90 | +2.27% | CAD 0.86 | CAD 0.90 | CAD 0.84 | 142.22K |
| 2026-08-21 | CAD 0.88 | +4.76% | CAD 0.84 | CAD 0.92 | CAD 0.82 | 50.11K |
| 2026-08-20 | CAD 0.84 | -2.33% | CAD 0.87 | CAD 0.87 | CAD 0.79 | 44.90K |
| 2026-08-19 | CAD 0.86 | -6.52% | CAD 0.93 | CAD 0.93 | CAD 0.83 | 126.18K |
| 2026-08-18 | CAD 0.92 | +9.52% | CAD 0.83 | CAD 0.93 | CAD 0.83 | 116.66K |
| 2026-08-17 | CAD 0.84 | -4.55% | CAD 0.89 | CAD 0.89 | CAD 0.84 | 26.86K |
| 2026-08-14 | CAD 0.88 | -2.22% | CAD 0.90 | CAD 0.91 | CAD 0.88 | 66.33K |
| 2026-08-13 | CAD 0.90 | +3.45% | CAD 0.91 | CAD 0.91 | CAD 0.88 | 44.97K |
| 2026-08-12 | CAD 0.87 | -3.33% | CAD 0.88 | CAD 0.90 | CAD 0.87 | 70.51K |
| 2026-08-11 | CAD 0.90 | +8.43% | CAD 0.86 | CAD 0.94 | CAD 0.81 | 157.50K |
| 2026-08-10 | CAD 0.83 | +3.75% | CAD 0.85 | CAD 0.85 | CAD 0.80 | 29.78K |
| 2026-08-07 | CAD 0.80 | +5.26% | CAD 0.78 | CAD 0.80 | CAD 0.77 | 51.54K |
| 2026-08-06 | CAD 0.76 | -1.30% | CAD 0.77 | CAD 0.80 | CAD 0.75 | 23.00K |
| 2026-08-05 | CAD 0.77 | -4.94% | CAD 0.82 | CAD 0.82 | CAD 0.75 | 135.19K |
| 2026-08-04 | CAD 0.81 | +3.85% | CAD 0.82 | CAD 0.82 | CAD 0.81 | 1.50K |
| 2026-07-31 | CAD 0.78 | -7.14% | CAD 0.80 | CAD 0.80 | CAD 0.78 | 5.51K |
| 2026-07-30 | CAD 0.84 | +3.07% | CAD 0.80 | CAD 0.86 | CAD 0.78 | 24.41K |
| 2026-07-29 | CAD 0.81 | -4.12% | CAD 0.85 | CAD 0.85 | CAD 0.81 | 6.00K |
| 2026-07-28 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 2.00K |
| 2026-07-27 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 0 |
| 2026-07-24 | CAD 0.85 | +3.66% | CAD 0.89 | CAD 0.89 | CAD 0.85 | 1.57K |
| 2026-07-23 | CAD 0.82 | -8.89% | CAD 0.88 | CAD 0.88 | CAD 0.81 | 9.52K |
| 2026-07-22 | CAD 0.90 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.90 | 1.10K |
| 2026-07-21 | CAD 0.90 | +2.27% | CAD 0.87 | CAD 0.90 | CAD 0.85 | 26.58K |
| 2026-07-20 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 0 |
| 2026-07-17 | CAD 0.88 | +2.33% | CAD 0.85 | CAD 0.88 | CAD 0.85 | 26.79K |
| 2026-07-16 | CAD 0.86 | -5.49% | CAD 0.88 | CAD 0.90 | CAD 0.86 | 13.67K |
| 2026-07-15 | CAD 0.91 | 0.00% | CAD 0.91 | CAD 0.91 | CAD 0.91 | 0 |
| 2026-07-14 | CAD 0.91 | +1.11% | CAD 0.91 | CAD 0.94 | CAD 0.91 | 23.57K |
| 2026-07-13 | CAD 0.90 | -4.26% | CAD 0.91 | CAD 0.91 | CAD 0.90 | 35.02K |
| 2026-07-10 | CAD 0.94 | +4.44% | CAD 0.93 | CAD 0.95 | CAD 0.93 | 14.49K |
| 2026-07-09 | CAD 0.90 | +13.92% | CAD 0.86 | CAD 0.90 | CAD 0.84 | 15.37K |
| 2026-07-08 | CAD 0.79 | -1.25% | CAD 0.79 | CAD 0.79 | CAD 0.79 | 10.37K |
| 2026-07-07 | CAD 0.80 | -14.89% | CAD 0.96 | CAD 0.99 | CAD 0.79 | 225.68K |
| 2026-07-06 | CAD 0.94 | +25.33% | CAD 0.82 | CAD 0.96 | CAD 0.82 | 221.37K |
| 2026-07-03 | CAD 0.75 | +4.17% | CAD 0.74 | CAD 0.77 | CAD 0.74 | 21.00K |
| 2026-07-02 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-06-30 | CAD 0.72 | -1.37% | CAD 0.73 | CAD 0.74 | CAD 0.72 | 25.62K |
| 2026-06-29 | CAD 0.73 | -6.41% | CAD 0.75 | CAD 0.78 | CAD 0.72 | 37.88K |
| 2026-06-26 | CAD 0.78 | +6.85% | CAD 0.78 | CAD 0.78 | CAD 0.78 | 20.49K |
| 2026-06-25 | CAD 0.73 | -1.35% | CAD 0.74 | CAD 0.75 | CAD 0.73 | 37.01K |
| 2026-06-24 | CAD 0.74 | +1.37% | CAD 0.74 | CAD 0.79 | CAD 0.70 | 19.84K |
| 2026-06-23 | CAD 0.73 | -8.75% | CAD 0.77 | CAD 0.77 | CAD 0.72 | 13.38K |
| 2026-06-22 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 0 |
| 2026-06-19 | CAD 0.80 | 0.00% | CAD 0.77 | CAD 0.80 | CAD 0.77 | 6.17K |
| 2026-06-18 | CAD 0.80 | -1.23% | CAD 0.81 | CAD 0.81 | CAD 0.75 | 66.60K |
| 2026-06-17 | CAD 0.81 | -4.71% | CAD 0.85 | CAD 0.85 | CAD 0.80 | 52.00K |
| 2026-06-16 | CAD 0.85 | -7.61% | CAD 0.88 | CAD 0.88 | CAD 0.85 | 4.70K |
| 2026-06-15 | CAD 0.92 | +8.24% | CAD 0.92 | CAD 0.92 | CAD 0.92 | 1.40K |
| 2026-06-12 | CAD 0.85 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.85 | 13.56K |
| 2026-06-11 | CAD 0.85 | +8.97% | CAD 0.79 | CAD 0.85 | CAD 0.79 | 28.89K |
| 2026-06-10 | CAD 0.78 | +1.96% | CAD 0.83 | CAD 0.83 | CAD 0.78 | 52.45K |
| 2026-06-09 | CAD 0.76 | -3.16% | CAD 0.82 | CAD 0.82 | CAD 0.76 | 13.71K |
| 2026-06-08 | CAD 0.79 | -8.14% | CAD 0.86 | CAD 0.86 | CAD 0.78 | 59.44K |
| 2026-06-05 | CAD 0.86 | -5.49% | CAD 0.95 | CAD 0.95 | CAD 0.86 | 51.58K |
| 2026-06-04 | CAD 0.91 | +4.60% | CAD 0.90 | CAD 0.91 | CAD 0.90 | 21.00K |
| 2026-06-03 | CAD 0.87 | -2.79% | CAD 0.90 | CAD 0.90 | CAD 0.87 | 96.16K |
| 2026-06-02 | CAD 0.89 | -2.72% | CAD 0.93 | CAD 0.93 | CAD 0.89 | 32.76K |
| 2026-06-01 | CAD 0.92 | +1.10% | CAD 0.92 | CAD 0.94 | CAD 0.92 | 8.54K |
| 2026-05-29 | CAD 0.91 | -4.21% | CAD 0.96 | CAD 0.96 | CAD 0.88 | 136.09K |
| 2026-05-28 | CAD 0.95 | +1.06% | CAD 0.96 | CAD 0.96 | CAD 0.95 | 7.54K |
| 2026-05-27 | CAD 0.94 | 0.00% | CAD 0.96 | CAD 0.96 | CAD 0.89 | 119.81K |