Metalnrg PLC Recent Share Price (LSE:MNRG)

LSE:MNRG - MetalNRG PLC Metalnrg PLC
Sector: Materials, Industry: Diversified Metals & Mining

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Dec 2022	GBX	0.0825	0.0825	0.0825	0.0825	0.0825	0.0 (0.0%)	0
5 Dec 2022	GBX	0.0825	0.0825	0.0771	0.0825	0.0825	0.0 (0.0%)	120,646
2 Dec 2022	GBX	0.075	0.089	0.0705	0.0825	0.0825	+0.007 (+10.00%)	27,640,672
1 Dec 2022	GBX	0.075	0.075	0.071	0.075	0.075	0.0 (0.0%)	1,000,000
30 Nov 2022	GBX	0.075	0.075	0.074	0.075	0.075	0.0 (0.0%)	1,085,587
29 Nov 2022	GBX	0.075	0.075	0.0706	0.075	0.075	0.0 (0.0%)	11,000
28 Nov 2022	GBX	0.075	0.075	0.0706	0.075	0.075	0.0 (0.0%)	93,244
25 Nov 2022	GBX	0.075	0.075	0.071	0.075	0.075	0.0 (0.0%)	3,658,432
24 Nov 2022	GBX	0.075	0.075	0.071	0.075	0.075	0.0 (0.0%)	2,012,091
23 Nov 2022	GBX	0.075	0.076	0.072	0.075	0.075	0.0 (0.0%)	3,326,262
22 Nov 2022	GBX	0.0725	0.0775	0.072	0.075	0.075	+0.003 (+3.45%)	28,665,740
21 Nov 2022	GBX	0.075	0.0765	0.07	0.0725	0.0725	-0.003 (-3.33%)	4,506,888
18 Nov 2022	GBX	0.077	0.077	0.075	0.075	0.075	0.0 (0.0%)	513,006
17 Nov 2022	GBX	0.075	0.077	0.07	0.075	0.075	0.0 (0.0%)	1,521,231
16 Nov 2022	GBX	0.075	0.079	0.072	0.075	0.075	0.0 (0.0%)	712,462
15 Nov 2022	GBX	0.075	0.077	0.07	0.075	0.075	0.0 (0.0%)	3,911,142
14 Nov 2022	GBX	0.075	0.077	0.0712	0.075	0.075	0.0 (0.0%)	731,778
11 Nov 2022	GBX	0.075	0.08	0.071	0.075	0.075	0.0 (0.0%)	1,437,853
10 Nov 2022	GBX	0.075	0.08	0.071	0.075	0.075	0.0 (0.0%)	340,299
9 Nov 2022	GBX	0.075	0.079	0.071	0.075	0.075	0.0 (0.0%)	1,710,000
8 Nov 2022	GBX	0.075	0.078	0.071	0.075	0.075	0.0 (0.0%)	6,300,000
7 Nov 2022	GBX	0.078	0.079	0.073	0.075	0.075	-0.003 (-3.85%)	4,544,618
4 Nov 2022	GBX	0.08	0.08	0.073	0.078	0.078	-0.002 (-2.50%)	7,079,275
3 Nov 2022	GBX	0.08	0.081	0.075	0.08	0.08	0.0 (0.0%)	3,403,557
2 Nov 2022	GBX	0.075	0.083	0.071	0.08	0.08	+0.007 (+10.34%)	20,805,229
1 Nov 2022	GBX	0.0775	0.084	0.0705	0.0725	0.0725	-0.005 (-6.45%)	25,611,869
31 Oct 2022	GBX	0.0775	0.0809	0.0733	0.0775	0.0775	0.0 (0.0%)	2,943,921
28 Oct 2022	GBX	0.082	0.082	0.0731	0.0775	0.0775	-0.005 (-6.63%)	18,873,650
27 Oct 2022	GBX	0.073	0.09	0.071	0.083	0.083	+0.01 (+13.70%)	67,952,623
26 Oct 2022	GBX	0.073	0.073	0.07	0.073	0.073	+0.001 (+0.69%)	5,697,252

Unicorn Response |