Metal Energy Corp. MEEEF
0.14 USD 0.00 (-3.38%)
Regular-session close
0.1399 Day range 0.14
0.13 52-week range 1.00
- YTD
- -71.46%
- 1 year
- -61.11%
MEEEF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.00 | -3.38% | 18,000 |
| Nov 12, 2026 | 0.21 | 0.21 | 0.14 | 0.14 | -0.10 | -39.63% | 22,000 |
| Nov 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | -1.40% | 10,000 |
| Nov 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | -0.02 | -6.89% | 5,000 |
| Nov 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | +0.04 | +20.52% | 5,000 |
| Nov 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | -0.02 | -9.17% | 9,000 |
| Oct 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | -0.04 | -13.45% | 16,700 |
| Oct 22, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | +0.01 | +4.90% | 10,489 |
| Oct 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | -0.04 | -13.00% | 10,000 |
| Oct 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | +0.03 | +10.90% | 11,000 |
| Oct 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | -0.02 | -7.47% | 7,500 |
| Oct 15, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | +0.03 | +9.56% | 91,000 |
| Oct 14, 2026 | 0.27 | 0.27 | 0.24 | 0.27 | 0.00 | -0.44% | 5,500 |
| Oct 13, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.88% | 14,500 |
| Oct 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 | -4.84% | 5,000 |
| Oct 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | -0.04 | -12.84% | 5,500 |
| Oct 6, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | +0.01 | +2.23% | 5,000 |
| Oct 5, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | -0.08 | -18.63% | 17,700 |
| Oct 2, 2026 | 0.40 | 0.41 | 0.39 | 0.41 | +0.01 | +2.29% | 3,459 |
| Oct 1, 2026 | 0.40 | 0.40 | 0.38 | 0.40 | -0.08 | -17.56% | 30,566 |
| Sep 30, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | -0.01 | -1.73% | 20,884 |
| Sep 29, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 | -1.70% | 3,000 |
| Sep 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | -0.02 | -3.55% | 8,000 |
| Sep 25, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.00 | -0.33% | 3,000 |
| Sep 24, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | -0.01 | -1.72% | 10,050 |
| Sep 22, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | +0.02 | +3.46% | 5,000 |
| Sep 21, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | -0.05 | -9.42% | 2,000 |
| Sep 18, 2026 | 0.57 | 0.60 | 0.56 | 0.56 | -0.01 | -1.09% | 23,700 |
| Sep 17, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | +0.01 | +1.04% | 1,420 |
| Sep 15, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | +0.01 | +0.98% | 11,000 |
| Sep 14, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | +0.03 | +6.09% | 41,500 |
| Sep 11, 2026 | 0.59 | 0.59 | 0.52 | 0.53 | -0.05 | -8.26% | 57,500 |
| Sep 10, 2026 | 0.58 | 0.60 | 0.57 | 0.57 | -0.04 | -6.60% | 29,049 |
| Sep 9, 2026 | 0.69 | 0.69 | 0.61 | 0.62 | -0.12 | -15.82% | 98,500 |
| Sep 8, 2026 | 0.72 | 0.74 | 0.71 | 0.73 | +0.02 | +3.16% | 148,950 |
| Sep 4, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 0.71 | 0.71 | 0.69 | 0.71 | -0.02 | -2.26% | 13,200 |
| Aug 31, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 0.76 | 0.76 | 0.73 | 0.73 | -0.02 | -2.33% | 3,663 |
| Aug 27, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.00 | -0.63% | 85,408 |
| Aug 26, 2026 | 0.74 | 0.75 | 0.73 | 0.75 | +0.02 | +2.99% | 11,500 |
| Aug 25, 2026 | 0.67 | 0.76 | 0.67 | 0.73 | +0.07 | +10.26% | 76,689 |
| Aug 24, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | +0.02 | +2.83% | 1,703 |
| Aug 21, 2026 | 0.67 | 0.67 | 0.64 | 0.64 | +0.03 | +4.90% | 18,000 |
| Aug 20, 2026 | 0.61 | 0.61 | 0.59 | 0.61 | -0.03 | -5.00% | 9,500 |
| Aug 19, 2026 | 0.68 | 0.68 | 0.64 | 0.64 | -0.02 | -3.40% | 11,342 |
| Aug 18, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | +0.04 | +6.25% | 45,062 |
| Aug 17, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | -0.02 | -3.22% | 777 |
| Aug 14, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | +0.02 | +2.75% | 1,000 |
65 days, newest first. Daily bars as drawn on the MEEEF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.