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
9 Nov 2021	GBX	0.395	0.4	0.38	0.39	0.39	-0.005 (-1.27%)	7,218,267
8 Nov 2021	GBX	0.41	0.41	0.39	0.395	0.395	-0.015 (-3.66%)	5,026,867
5 Nov 2021	GBX	0.41	0.41	0.4	0.41	0.41	0.0 (0.0%)	901,839
4 Nov 2021	GBX	0.41	0.41	0.404	0.41	0.41	0.0 (0.0%)	862,523
3 Nov 2021	GBX	0.41	0.431	0.4025	0.41	0.41	-0.01 (-2.38%)	1,812,175
2 Nov 2021	GBX	0.41	0.42	0.4025	0.42	0.42	+0.01 (+2.44%)	2,524,201
1 Nov 2021	GBX	0.41	0.415	0.37	0.41	0.41	0.0 (0.0%)	14,250,682
29 Oct 2021	GBX	0.41	0.41	0.4	0.41	0.41	0.0 (0.0%)	4,746,181
28 Oct 2021	GBX	0.41	0.41	0.4024	0.41	0.41	0.0 (0.0%)	3,161,213
27 Oct 2021	GBX	0.41	0.421	0.4025	0.41	0.41	0.0 (0.0%)	3,264,990
26 Oct 2021	GBX	0.405	0.413	0.3905	0.41	0.41	+0.01 (+2.50%)	2,855,165
25 Oct 2021	GBX	0.42	0.42	0.3766	0.4	0.4	-0.03 (-6.98%)	21,051,019
22 Oct 2021	GBX	0.43	0.434	0.42	0.43	0.43	0.0 (0.0%)	12,660,368
21 Oct 2021	GBX	0.43	0.43	0.42	0.43	0.43	0.0 (0.0%)	1,931,382
20 Oct 2021	GBX	0.43	0.431	0.42	0.43	0.43	0.0 (0.0%)	386,542
19 Oct 2021	GBX	0.435	0.437	0.4	0.43	0.43	-0.005 (-1.15%)	10,180,426
18 Oct 2021	GBX	0.435	0.437	0.43	0.435	0.435	0.0 (0.0%)	917,578
15 Oct 2021	GBX	0.435	0.435	0.4315	0.435	0.435	0.0 (0.0%)	2,179,887
14 Oct 2021	GBX	0.445	0.45	0.43	0.435	0.435	-0.022 (-4.81%)	6,463,479
13 Oct 2021	GBX	0.445	0.457	0.4408	0.457	0.457	+0.012 (+2.70%)	113,611
12 Oct 2021	GBX	0.445	0.445	0.44	0.445	0.445	0.0 (0.0%)	1,064,136
11 Oct 2021	GBX	0.445	0.445	0.44	0.445	0.445	0.0 (0.0%)	100,000
8 Oct 2021	GBX	0.445	0.4489	0.42	0.445	0.445	0.0 (0.0%)	4,627,564
7 Oct 2021	GBX	0.4489	0.4489	0.445	0.445	0.445	0.0 (0.0%)	2,660,086
6 Oct 2021	GBX	0.4515	0.4515	0.43	0.445	0.445	-0.015 (-3.26%)	3,145,734
5 Oct 2021	GBX	0.46	0.46	0.4545	0.46	0.46	0.0 (0.0%)	699,864
4 Oct 2021	GBX	0.46	0.464	0.4515	0.46	0.46	0.0 (0.0%)	883,882
1 Oct 2021	GBX	0.47	0.4756	0.431	0.46	0.46	-0.01 (-2.13%)	15,382,353
30 Sep 2021	GBX	0.4584	0.47	0.4584	0.47	0.47	+0.015 (+3.30%)	1,938,636
29 Sep 2021	GBX	0.475	0.4765	0.45	0.455	0.455	-0.02 (-4.21%)	3,262,022

Unicorn Response |