Metis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.04	0.04	0.04	0.04	0.04	5.41%	100,100
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	773,200
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	1,716,100
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	938,000
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	-	1,992,400
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	1,327,200
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	7,208,600
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	-	861,100
Mar 10, 2026	0.04	0.04	0.04	0.04	0.04	-	419,400
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	-	169,500
Mar 6, 2026	0.03	0.04	0.03	0.04	0.04	-2.56%	177,200
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	-	40,000
Mar 4, 2026	0.04	0.04	0.04	0.04	0.04	-	30,000
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	-	423,600
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	-7.14%	1,792,200
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	72,500
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	435,100
Feb 25, 2026	0.04	0.04	0.04	0.04	0.04	-	972,100
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	-	10,000
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	-	680,100
Feb 20, 2026	0.04	0.04	0.04	0.04	0.04	-2.27%	1,096,100
Feb 19, 2026	0.04	0.04	0.04	0.04	0.04	7.32%	1,666,000
Feb 16, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	785,000
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	117,400
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	-	160,100
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	321,200
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	206,300
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