Metgasco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.01	0.01	0.01	0.01	-	-	60,453
Jun 25, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	208,367
Jun 24, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	613,157
Jun 23, 2026	0.01	0.01	0.01	0.01	0.01	-	23,168
Jun 22, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	12,546
Jun 19, 2026	0.01	0.01	0.01	0.01	0.01	-	4,349
Jun 18, 2026	0.01	0.01	0.01	0.01	0.01	-	10,888
Jun 17, 2026	0.01	0.01	0.01	0.01	0.01	-	761
Jun 15, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	104,897
Jun 9, 2026	0.01	0.01	0.01	0.01	0.01	-	41,633
Jun 5, 2026	0.01	0.01	0.01	0.01	0.01	-	3,702
Jun 4, 2026	0.01	0.01	0.01	0.01	0.01	-	95,703
Jun 3, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	4,369
Jun 2, 2026	0.01	0.01	0.01	0.01	0.01	-	2,000
Jun 1, 2026	0.01	0.02	0.01	0.01	0.01	-	80,812
May 29, 2026	0.01	0.01	0.01	0.01	0.01	-	114,837
May 28, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	110,318
May 27, 2026	0.01	0.01	0.01	0.01	0.01	-	62,302
May 26, 2026	0.01	0.01	0.01	0.01	0.01	-	6,000
May 22, 2026	0.01	0.01	0.01	0.01	0.01	-	701
May 21, 2026	0.02	0.02	0.01	0.01	0.01	-12.50%	180,302
May 19, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	32,716
May 15, 2026	0.02	0.02	0.02	0.02	0.02	-	4,136
May 14, 2026	0.02	0.02	0.02	0.02	0.02	7.14%	61,463
May 13, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	153,705
May 12, 2026	0.02	0.02	0.02	0.02	0.02	7.14%	67,321
May 11, 2026	0.01	0.01	0.01	0.01	0.01	-	127,603
May 8, 2026	0.01	0.01	0.01	0.01	0.01	-6.67%	12,642
May 7, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	271,839
May 6, 2026	0.02	0.02	0.02	0.02	0.02	-	3,378
May 5, 2026	0.02	0.02	0.02	0.02	0.02	-11.11%	163,148
May 4, 2026	0.02	0.02	0.02	0.02	0.02	28.57%	334,395
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	-17.65%	40,260
Apr 28, 2026	0.01	0.02	0.01	0.02	0.02	21.43%	94,887
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	-	11,679
Apr 22, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	75,564
Apr 21, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	180,278
Apr 20, 2026	0.02	0.02	0.02	0.02	0.02	-	203
Apr 16, 2026	0.02	0.02	0.02	0.02	0.02	-	1,705
Apr 15, 2026	0.02	0.02	0.02	0.02	0.02	-11.11%	24,477
Apr 14, 2026	0.02	0.02	0.02	0.02	0.02	-	15,101
Apr 8, 2026	0.02	0.02	0.02	0.02	0.02	-10.00%	100,000
Apr 7, 2026	0.02	0.02	0.02	0.02	0.02	-	100
Apr 2, 2026	0.02	0.02	0.02	0.02	0.02	11.11%	100,000
Apr 1, 2026	0.02	0.02	0.02	0.02	0.02	-10.00%	271,188
Mar 27, 2026	0.02	0.02	0.02	0.02	0.02	-4.76%	75,000
Mar 26, 2026	0.02	0.02	0.02	0.02	0.02	-8.70%	23,330
Mar 25, 2026	0.02	0.02	0.02	0.02	0.02	15.00%	129,012
Mar 24, 2026	0.02	0.02	0.02	0.02	0.02	-	5,175
Mar 23, 2026	0.02	0.02	0.02	0.02	0.02	11.11%	46,590