Méthanor SCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.40	2.40	2.32	2.32	2.32	-3.33%	6,815
Jun 25, 2026	2.42	2.42	2.40	2.40	2.40	-	1,354
Jun 24, 2026	2.40	2.40	2.40	2.40	2.40	-	83
Jun 23, 2026	2.56	2.56	2.36	2.40	2.40	-4.76%	12,110
Jun 22, 2026	2.56	2.56	2.52	2.52	2.52	-1.56%	62
Jun 19, 2026	2.52	2.56	2.52	2.56	2.56	-1.54%	399
Jun 18, 2026	2.60	2.60	2.60	2.60	2.60	-	-
Jun 17, 2026	2.60	2.60	2.60	2.60	2.60	-	-
Jun 16, 2026	2.60	2.60	2.60	2.60	2.60	4.00%	9
Jun 15, 2026	2.66	2.66	2.50	2.50	2.50	-3.85%	6,308
Jun 12, 2026	2.60	2.60	2.60	2.60	2.60	-	-
Jun 11, 2026	2.60	2.60	2.60	2.60	2.60	-	12
Jun 10, 2026	2.60	2.62	2.60	2.60	2.60	-	11
Jun 9, 2026	2.68	2.68	2.60	2.60	2.60	-4.41%	101
Jun 8, 2026	2.56	2.72	2.52	2.72	2.72	-	2,680
Jun 5, 2026	2.74	2.74	2.58	2.72	2.72	-	706
Jun 4, 2026	2.52	2.72	2.52	2.72	2.72	5.43%	1,039
Jun 3, 2026	2.58	2.58	2.58	2.58	2.58	-	-
Jun 2, 2026	2.58	2.58	2.58	2.58	2.58	-0.77%	1,233
Jun 1, 2026	2.60	2.60	2.60	2.60	2.60	-	-
May 29, 2026	2.74	2.74	2.50	2.60	2.60	-5.11%	1,292
May 28, 2026	2.78	2.78	2.74	2.74	2.74	6.20%	875
May 27, 2026	2.58	2.58	2.50	2.58	2.58	0.78%	5,071
May 26, 2026	2.60	2.60	2.56	2.56	2.56	-1.54%	928
May 25, 2026	2.68	2.72	2.56	2.60	2.60	-5.11%	1,968
May 22, 2026	2.78	2.80	2.62	2.74	2.74	-1.44%	6,621
May 21, 2026	2.56	2.78	2.56	2.78	2.78	-1.42%	81
May 20, 2026	2.82	2.82	2.82	2.82	2.82	-	20
May 19, 2026	2.70	2.84	2.70	2.82	2.82	4.44%	600
May 18, 2026	2.70	2.70	2.70	2.70	2.70	-1.46%	184
May 15, 2026	2.54	2.80	2.54	2.74	2.74	-	1,533
May 14, 2026	2.68	2.84	2.68	2.74	2.74	8.73%	5,124
May 13, 2026	2.52	2.52	2.52	2.52	2.52	-0.79%	525
May 12, 2026	2.44	2.54	2.44	2.54	2.54	0.79%	202
May 11, 2026	2.40	2.52	2.40	2.52	2.52	-3.82%	65
May 8, 2026	2.62	2.62	2.62	2.62	2.62	-	-
May 7, 2026	2.62	2.68	2.62	2.62	2.62	0.77%	380
May 6, 2026	2.44	2.60	2.44	2.60	2.60	0.78%	1,439
May 5, 2026	2.58	2.58	2.58	2.58	2.58	-	447
May 4, 2026	2.58	2.58	2.50	2.58	2.58	1.57%	5,221
Apr 30, 2026	2.54	2.56	2.42	2.54	2.54	-	2,080
Apr 29, 2026	2.56	2.56	2.42	2.54	2.54	2.42%	996
Apr 28, 2026	2.42	2.48	2.38	2.48	2.48	-	1,273
Apr 27, 2026	2.46	2.58	2.38	2.48	2.48	-3.88%	3,729
Apr 24, 2026	2.50	2.58	2.48	2.58	2.58	3.20%	3,017
Apr 23, 2026	2.58	2.58	2.50	2.50	2.50	-2.34%	1,465
Apr 22, 2026	2.60	2.60	2.52	2.56	2.56	-1.54%	117
Apr 21, 2026	2.56	2.60	2.56	2.60	2.60	1.56%	2,340
Apr 20, 2026	2.48	2.56	2.48	2.56	2.56	0.79%	1,697
Apr 17, 2026	2.54	2.54	2.54	2.54	2.54	1.60%	1,450