Metis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	-7.32%	387,100
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	623,200
Feb 4, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	44,900
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	5.13%	272,000
Feb 2, 2026	0.04	0.04	0.04	0.04	0.04	-4.88%	998,900
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	1,454,900
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	-	1,225,800
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	2.38%	600
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	1,230,100
Jan 26, 2026	0.04	0.04	0.04	0.04	0.04	-	275,000
Jan 23, 2026	0.04	0.05	0.04	0.04	0.04	4.88%	9,846,300
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-	2,509,200
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	1,153,200
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	692,000
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	-	1,617,600
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	4,484,400
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	1,112,700
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	-	366,100
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	2.38%	6,012,500
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	1,558,100
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	-	1,159,800
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	-6.98%	3,185,200
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	-	4,366,600
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	-2.27%	3,963,000
Jan 5, 2026	0.05	0.05	0.04	0.04	0.04	-2.22%	1,081,400
Jan 2, 2026	0.05	0.05	0.04	0.05	0.05	4.65%	8,361,500
Dec 31, 2025	0.04	0.05	0.04	0.04	0.04	-	4,954,400
Dec 30, 2025	0.04	0.05	0.04	0.04	0.04	-2.27%	5,025,300
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	7.32%	9,076,700
Dec 26, 2025	0.04	0.04	0.04	0.04	0.04	2.50%	5,225,100
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	-	1,734,500
Dec 23, 2025	0.04	0.04	0.04	0.04	0.04	-4.76%	1,410,200
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	2.44%	912,100
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-4.65%	500
Dec 18, 2025	0.05	0.05	0.04	0.04	0.04	-	12,772,700
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	4.88%	5,170,900
Dec 16, 2025	0.04	0.04	0.04	0.04	0.04	-2.38%	932,400
Dec 15, 2025	0.04	0.04	0.04	0.04	0.04	-2.33%	841,800
Dec 12, 2025	0.04	0.04	0.04	0.04	0.04	2.38%	992,600
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	10.53%	5,884,000
Dec 10, 2025	0.04	0.04	0.04	0.04	0.04	-2.56%	3,165,200
Dec 9, 2025	0.04	0.04	0.04	0.04	0.04	-2.50%	1,177,400
Dec 8, 2025	0.04	0.04	0.04	0.04	0.04	-	1,290,600
Dec 5, 2025	0.04	0.04	0.04	0.04	0.04	2.56%	1,802,700
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	-7.14%	5,957,500
Dec 3, 2025	0.04	0.04	0.04	0.04	0.04	7.69%	2,651,000
Dec 2, 2025	0.04	0.04	0.04	0.04	0.04	-2.50%	2,724,500
Dec 1, 2025	0.04	0.04	0.04	0.04	0.04	-4.76%	5,211,700
Nov 28, 2025	0.04	0.04	0.04	0.04	0.04	2.44%	2,091,400
Nov 27, 2025	0.04	0.05	0.04	0.04	0.04	-4.65%	2,990,700