Want to see GB:AMG full AI Analyst Report?
MetalNRG Plc (AMG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.75 | 5.00 | 4.70 | 4.75 | 4.75 | +0.00% | 4,486 | 0.01 |
| Oct 29, 2026 | 4.75 | 4.75 | 4.56 | 4.75 | 4.75 | +0.00% | 48,637 | 0.10 |
| Oct 28, 2026 | 4.75 | 4.82 | 4.55 | 4.75 | 4.75 | +0.00% | 176,246 | 0.35 |
| Oct 27, 2026 | 4.75 | 5.00 | 4.85 | 4.75 | 4.75 | +0.00% | 102,514 | 0.20 |
| Oct 26, 2026 | 5.13 | 5.00 | 4.50 | 4.75 | 4.75 | -5.75% | 197,839 | 0.39 |
| Oct 23, 2026 | 5.13 | 5.50 | 4.78 | 5.04 | 5.04 | -1.66% | 102,300 | 0.20 |
| Oct 22, 2026 | 5.13 | 5.10 | 4.76 | 5.13 | 5.13 | +0.00% | 64,924 | 0.13 |
| Oct 21, 2026 | 5.13 | 5.50 | 4.80 | 5.13 | 5.13 | +0.00% | 31,975 | 0.06 |
| Oct 20, 2026 | 5.13 | 5.50 | 5.15 | 5.13 | 5.13 | +0.00% | 118,894 | 0.24 |
| Oct 19, 2026 | 5.13 | 5.50 | 4.75 | 5.13 | 5.13 | -5.09% | 86,875 | 0.17 |
| Oct 16, 2026 | 5.50 | 5.50 | 4.88 | 5.40 | 5.40 | -1.82% | 1,096,525 | 2.21 |
| Oct 15, 2026 | 5.50 | 5.57 | 5.26 | 5.50 | 5.50 | +0.00% | 110,229 | 0.22 |
| Oct 14, 2026 | 5.25 | 6.00 | 4.99 | 5.50 | 5.50 | +0.00% | 2,611,136 | 5.72 |
| Oct 13, 2026 | 5.25 | 5.50 | 5.28 | 5.50 | 5.50 | +4.76% | 992,240 | 2.25 |
| Oct 12, 2026 | 5.75 | 6.19 | 5.36 | 5.25 | 5.25 | -8.70% | 989,253 | 2.31 |
| Oct 09, 2026 | 6.25 | 6.50 | 5.68 | 5.75 | 5.75 | -8.00% | 443,378 | 1.04 |
| Oct 08, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | +0.00% | 2,441 | 0.01 |
| Oct 07, 2026 | 6.50 | 6.65 | 6.00 | 6.25 | 6.25 | -3.85% | 251,226 | 0.58 |
| Oct 06, 2026 | 6.85 | 7.20 | 6.22 | 6.50 | 6.50 | -5.11% | 279,905 | 0.63 |
| Oct 05, 2026 | 7.10 | 7.20 | 6.90 | 6.85 | 6.85 | -3.52% | 104,189 | 0.24 |
| Oct 02, 2026 | 6.75 | 7.50 | 6.85 | 7.10 | 7.10 | +5.19% | 1,188,706 | 2.80 |
| Oct 01, 2026 | 6.50 | 7.00 | 6.55 | 6.75 | 6.75 | -2.17% | 204,992 | 0.47 |
| Sep 30, 2026 | 8.00 | 8.50 | 6.13 | 6.90 | 6.90 | -13.75% | 2,275,801 | 5.11 |
| Sep 29, 2026 | 7.50 | 8.99 | 6.75 | 8.00 | 8.00 | +6.67% | 3,493,568 | 8.96 |
| Sep 28, 2026 | 5.50 | 7.99 | 5.00 | 7.50 | 7.50 | +36.36% | 1,625,795 | 4.43 |
| Sep 25, 2026 | 5.50 | 5.87 | 5.00 | 5.50 | 5.50 | +0.00% | 126,704 | 0.34 |
| Sep 24, 2026 | 5.25 | 5.85 | 5.15 | 5.50 | 5.50 | +4.76% | 657,330 | 1.84 |
| Sep 23, 2026 | 5.25 | 5.50 | 5.30 | 5.25 | 5.25 | +0.00% | 241,651 | 0.65 |
| Sep 22, 2026 | 5.15 | 5.50 | 5.00 | 5.25 | 5.25 | +1.94% | 409,820 | 1.12 |
| Sep 21, 2026 | 5.15 | 5.50 | 4.93 | 5.15 | 5.15 | +0.00% | 666,313 | 1.86 |
| Sep 18, 2026 | 5.15 | 5.50 | 4.80 | 5.15 | 5.15 | +0.00% | 191,157 | 0.53 |
| Sep 17, 2026 | 5.15 | 5.24 | 5.24 | 5.15 | 5.15 | +0.00% | 1,743 | 0.00 |
| Sep 16, 2026 | 5.15 | 5.38 | 4.90 | 5.15 | 5.15 | +0.00% | 46,756 | 0.13 |
| Sep 15, 2026 | 5.10 | 5.50 | 5.13 | 5.15 | 5.15 | +0.98% | 184,109 | 0.51 |
| Sep 14, 2026 | 5.10 | 5.15 | 4.90 | 5.10 | 5.10 | +0.00% | 128,364 | 0.36 |
| Sep 11, 2026 | 5.10 | 5.18 | 5.18 | 5.10 | 5.10 | +0.00% | 3,473 | 0.01 |
| Sep 10, 2026 | 5.10 | 5.20 | 4.90 | 5.10 | 5.10 | +0.00% | 85,757 | 0.24 |
| Sep 09, 2026 | 5.10 | 5.20 | 4.89 | 5.10 | 5.10 | +5.15% | 13,326 | 0.04 |
| Sep 08, 2026 | 5.10 | 5.50 | 4.85 | 4.85 | 4.85 | -4.90% | 142,528 | 0.39 |
| Sep 07, 2026 | 5.10 | 5.25 | 5.25 | 5.10 | 5.10 | +0.00% | 100,000 | 0.27 |
| Sep 04, 2026 | 5.25 | 5.30 | 4.73 | 5.10 | 5.10 | -2.86% | 205,196 | 0.57 |
| Sep 03, 2026 | 5.25 | 5.31 | 5.03 | 5.25 | 5.25 | +0.00% | 24,240 | 0.07 |
| Sep 02, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | -0.94% | 304,499 | 0.84 |
| Sep 01, 2026 | 5.50 | 5.38 | 5.05 | 5.30 | 5.30 | +0.95% | 311,860 | 0.87 |
| Aug 31, 2026 | 5.25 | 5.50 | 5.10 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 5.25 | 5.50 | 5.10 | 5.25 | 5.25 | +0.00% | 321,818 | 0.89 |
| Aug 27, 2026 | 5.75 | 5.80 | 5.00 | 5.25 | 5.25 | -8.70% | 436,231 | 1.22 |
| Aug 26, 2026 | 6.00 | 6.80 | 5.17 | 5.75 | 5.75 | -8.00% | 4,032,630 | 13.59 |
| Aug 25, 2026 | 4.75 | 6.40 | 4.50 | 6.25 | 6.25 | +31.58% | 3,014,457 | 11.86 |
| Aug 24, 2026 | 4.75 | 5.00 | 4.85 | 4.75 | 4.75 | +0.00% | 120,570 | 0.47 |