TSXV - Delayed Quote CAD

Metal Energy Corp. (MERG.V)

Compare
0.0350
0.0000
(0.00%)
At close: January 10 at 12:17:38 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0350 0.0350 0.0350 0.0350 0.0350 72,000
Jan 9, 2025 0.0350 0.0350 0.0350 0.0350 0.0350 98,000
Jan 8, 2025 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 7, 2025 0.0350 0.0350 0.0350 0.0350 0.0350 1,900
Jan 6, 2025 0.0400 0.0400 0.0350 0.0350 0.0350 198,551
Jan 3, 2025 0.0350 0.0400 0.0350 0.0400 0.0400 775,000
Jan 2, 2025 0.0350 0.0350 0.0350 0.0350 0.0350 33,000
Dec 31, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 28,000
Dec 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
Dec 27, 2024 0.0350 0.0400 0.0350 0.0350 0.0350 84,000
Dec 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 31,000
Dec 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 19, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 180,001
Dec 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 20,000
Dec 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Dec 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 205,500
Dec 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 387,000
Dec 12, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 67,000
Dec 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 42,000
Dec 10, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 381,000
Dec 9, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 18,000
Dec 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 154,777
Dec 5, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 367,000
Dec 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 151,500
Dec 3, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 64,000
Dec 2, 2024 0.0450 0.0450 0.0350 0.0350 0.0350 73,000
Nov 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 334,000
Nov 28, 2024 0.0350 0.0450 0.0350 0.0400 0.0400 654,877
Nov 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 40,020
Nov 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 17,545
Nov 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 28,735
Nov 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 43,000
Nov 21, 2024 0.0400 0.0450 0.0350 0.0350 0.0350 562,757
Nov 20, 2024 0.0350 0.0400 0.0350 0.0350 0.0350 1,629,001
Nov 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Nov 18, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 252,000
Nov 15, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 731,969
Nov 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 104,000
Nov 13, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 519,800
Nov 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 59,000
Nov 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 34,025
Nov 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Nov 7, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 940,100
Nov 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
Nov 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 109,000
Nov 4, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 104,800
Nov 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Oct 30, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 400,000
Oct 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 436,189
Oct 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 404,012
Oct 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 22, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 103,700
Oct 21, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 683,500
Oct 18, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 222,000
Oct 17, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 5,005
Oct 16, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 51,301
Oct 15, 2024 0.0350 0.0350 0.0250 0.0300 0.0300 828,005
Oct 11, 2024 0.0350 0.0350 0.0250 0.0300 0.0300 136,600
Oct 10, 2024 0.0300 0.0350 0.0250 0.0300 0.0300 2,510,500
Oct 9, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 907,957
Oct 8, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 285,010
Oct 7, 2024 0.0200 0.0350 0.0200 0.0300 0.0300 4,336,015
Oct 4, 2024 0.0200 0.0250 0.0150 0.0200 0.0200 5,098,600
Oct 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 2, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 21,333
Oct 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 27, 2024 0.0100 0.0150 0.0100 0.0100 0.0100 168,000
Sep 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 249,950
Sep 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 99,000
Sep 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 17, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 17,000
Sep 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,500
Sep 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 150,000
Sep 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Sep 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 80,000
Sep 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 9,000
Sep 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 13,678
Aug 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 7,083
Aug 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 361,009
Aug 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 613,000
Aug 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 840,114
Aug 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 52,000
Aug 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Aug 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 137,000
Aug 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Aug 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Jul 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 13,000
Jul 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 25, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 123,000
Jul 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jul 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
Jul 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 32,294
Jul 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jul 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Jul 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jul 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 25, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 104,193
Jun 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,500
Jun 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Jun 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 38,000
Jun 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 12,790
Jun 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 186,000
Jun 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 20,000
Jun 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 7, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 60,000
Jun 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Jun 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 24,000
Jun 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
May 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
May 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
May 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 100,000
May 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
May 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,421
May 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 79,565
May 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 78,000
May 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 160,000
May 15, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 42,200
May 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 60,000
May 9, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 91,000
May 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 206,777
May 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 1, 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 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 8, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 73,071
Apr 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 38,000
Apr 4, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 126,278
Apr 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 290,000
Apr 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,708,265
Apr 1, 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 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 17,000
Mar 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 266,500
Mar 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Mar 5, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 57,000
Mar 4, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 186,265
Mar 1, 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 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 193,500
Feb 8, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 315,500
Feb 7, 2024 0.0500 0.0550 0.0500 0.0500 0.0500 290,301
Feb 6, 2024 0.0550 0.0550 0.0500 0.0550 0.0550 90,280
Feb 5, 2024 0.0600 0.0600 0.0500 0.0550 0.0550 204,100
Feb 2, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 107,000
Feb 1, 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

Related Tickers

NICN.V NiCAN Limited
0.0550
+10.00%
 
CUSN.V Cornish Metals Inc.
0.1550
-8.82%
 
BAG.V Blende Silver Corp.
0.0200
0.00%
 
MSG.V MITHRIL SILVER AND GOLD LIMITED
0.4000
0.00%
 
RYO.V Rio Silver Inc.
0.0150
0.00%
 
SCY.TO Scandium International Mining Corp.
0.0250
0.00%
 
FIL.TO Filo Corp.
32.22
-1.10%
 
AWX.V ArcWest Exploration Inc.
0.0900
0.00%
 
STU.V Stuhini Exploration Ltd.
0.1200
+4.35%
 
PER.V Peruvian Metals Corp.
0.0200
0.00%