Méthanor SCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	2.50	2.50	2.50	2.50	2.50	-	288
Apr 15, 2026	2.50	2.54	2.50	2.50	2.50	-1.57%	254
Apr 14, 2026	2.54	2.54	2.54	2.54	2.54	2.42%	321
Apr 13, 2026	2.46	2.48	2.46	2.48	2.48	1.64%	58
Apr 10, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Apr 9, 2026	2.46	2.46	2.44	2.44	2.44	-	1,864
Apr 8, 2026	2.44	2.44	2.44	2.44	2.44	-2.40%	412
Apr 7, 2026	2.50	2.50	2.46	2.50	2.50	-0.79%	1,541
Apr 2, 2026	2.48	2.52	2.48	2.52	2.52	0.80%	112
Apr 1, 2026	2.50	2.50	2.50	2.50	2.50	-	22
Mar 31, 2026	2.50	2.50	2.48	2.50	2.50	3.31%	1,904
Mar 30, 2026	2.52	2.52	2.42	2.42	2.42	-3.97%	130
Mar 27, 2026	2.52	2.52	2.52	2.52	2.52	4.13%	4
Mar 26, 2026	2.42	2.42	2.42	2.42	2.42	-	415
Mar 25, 2026	2.48	2.48	2.42	2.42	2.42	-4.72%	1,660
Mar 24, 2026	2.46	2.54	2.46	2.54	2.54	-	131
Mar 23, 2026	2.46	2.54	2.46	2.54	2.54	-0.78%	1,035
Mar 20, 2026	2.56	2.56	2.56	2.56	2.56	3.23%	4,000
Mar 19, 2026	2.48	2.50	2.48	2.48	2.48	-2.36%	652
Mar 18, 2026	2.50	2.54	2.50	2.54	2.54	1.60%	449
Mar 17, 2026	2.44	2.50	2.44	2.50	2.50	3.31%	460
Mar 16, 2026	2.42	2.42	2.42	2.42	2.42	-	88
Mar 13, 2026	2.42	2.42	2.42	2.42	2.42	1.68%	88
Mar 12, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Mar 11, 2026	2.38	2.48	2.38	2.38	2.38	-4.03%	1,054
Mar 10, 2026	2.40	2.48	2.38	2.48	2.48	-0.80%	1,234
Mar 9, 2026	2.38	2.54	2.38	2.50	2.50	4.17%	6,038
Mar 6, 2026	2.40	2.42	2.40	2.40	2.40	-4.76%	1,714
Mar 5, 2026	2.38	2.58	2.38	2.52	2.52	2.44%	955
Mar 4, 2026	2.40	2.48	2.38	2.46	2.46	0.82%	363
Mar 3, 2026	2.36	2.44	2.34	2.44	2.44	3.39%	892
Mar 2, 2026	2.34	2.36	2.34	2.36	2.36	-	452
Feb 27, 2026	2.36	2.36	2.36	2.36	2.36	-2.48%	433
Feb 26, 2026	2.40	2.42	2.40	2.42	2.42	-	1,536
Feb 25, 2026	2.36	2.42	2.36	2.42	2.42	0.83%	137
Feb 24, 2026	2.34	2.40	2.34	2.40	2.40	-0.83%	1,513