Metis Energy Limited (SGX:L02)
Singapore · Delayed Price · Currency is SGD 0.0250
0.00 (0.00%)
Last updated: Aug 12, 2025
Metis Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13.64% | 4,441,500 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 211,600 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10.00% | 842,200 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.76% | 1,598,400 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 50,200 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5.00% | 34,100 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 30,800 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 20,000 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 11,600 |
| Jul 22, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | - | 29.63% | 18,000 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,100 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 1,200 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -28.00% | 90,800 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | -16.67% | 72,900 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 200 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 60,000 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 236,400 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 228,000 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,000 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 100 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -9.09% | 58,300 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 2,600 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 28,600 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10.00% | 118,300 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 77,000 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 128,200 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5.26% | 127,700 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5.56% | 311,400 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -5.26% | 83,200 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18.75% | 491,500 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 17,600 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 44,800 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 301,000 |