Metgasco Limited (ASX:MEL)
Australia · Delayed Price · Currency is AUD 0.0290
+0.0030 (11.54%)
At close: Jan 22, 2026
Metgasco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | 345,697 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 57,446 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 19,000 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 72,400 |
| Jan 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 21.74% | 257,733 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.81% | 731,414 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 10,880 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,017 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 88 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.67% | 253,917 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 41,000 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.11% | 80,159 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 23,601 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 51,000 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,693 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 60,000 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 107,571 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 5,200 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 20,000 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 1,364 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 169,098 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 184,161 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 18,373 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 5,000 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 400 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | - |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | - |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | - |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.43% | - |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.00% | - |
| Nov 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 98 |
| Nov 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,020 |
| Nov 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 60,418 |
| Nov 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 92,986 |
| Nov 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 931,701 |
| Nov 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 687,998 |
| Nov 18, 2025 | 0.10 | 0.10 | 0.05 | 0.05 | 0.05 | -50.00% | 385,623 |
| Nov 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -20.00% | 254 |
| Nov 10, 2025 | 0.10 | 0.10 | 0.10 | 0.13 | 0.13 | 25.00% | 40,129 |
| Nov 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 16,999 |
| Nov 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 400 |
| Nov 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 24,800 |
| Nov 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 32,112 |
| Oct 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 32,000 |
| Oct 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 25,000 |
| Oct 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,174 |