Metis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.03	0.03	0.03	0.03	0.03	-	11,300
Sep 16, 2026	0.03	0.03	0.03	0.03	0.03	10.34%	35,000
Sep 15, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	518,800
Sep 14, 2026	0.03	0.03	0.03	0.03	0.03	-6.25%	87,400
Sep 11, 2026	0.03	0.03	0.03	0.03	0.03	10.34%	202,000
Sep 10, 2026	0.03	0.03	0.03	0.03	0.03	-9.37%	188,100
Sep 9, 2026	0.03	0.03	0.03	0.03	0.03	18.52%	331,200
Sep 8, 2026	0.03	0.03	0.03	0.03	0.03	-10.00%	220,500
Sep 7, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	195,700
Sep 4, 2026	0.03	0.03	0.03	0.03	0.03	-7.41%	313,000
Sep 3, 2026	0.03	0.03	0.03	0.03	0.03	-6.90%	620,000
Sep 2, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	405,100
Sep 1, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	493,100
Aug 28, 2026	0.03	0.04	0.03	0.03	0.03	3.57%	574,400
Aug 27, 2026	0.04	0.04	0.03	0.03	0.03	-24.32%	246,000
Aug 26, 2026	0.04	0.04	0.04	0.04	0.04	-5.13%	500
Aug 24, 2026	0.04	0.04	0.04	0.04	0.04	-	100
Aug 17, 2026	0.03	0.04	0.03	0.04	0.04	-	504,500
Aug 12, 2026	0.04	0.04	0.04	0.04	0.04	-	20,100
Aug 11, 2026	0.04	0.04	0.03	0.04	0.04	-	217,200
Aug 6, 2026	0.04	0.04	0.04	0.04	0.04	-	40,300
Aug 4, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	100
Aug 3, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	885,100
Jul 31, 2026	0.04	0.04	0.04	0.04	0.04	-	1,500
Jul 30, 2026	0.04	0.04	0.04	0.04	0.04	-	201,100
Jul 29, 2026	0.04	0.04	0.04	0.04	0.04	-	200
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	-	25,700
Jul 23, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	48,300
Jul 21, 2026	0.04	0.04	0.04	0.04	0.04	-	25,000
Jul 20, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	34,000
Jul 17, 2026	0.04	0.04	0.04	0.04	0.04	-	160,100
Jul 9, 2026	0.04	0.04	0.04	0.04	0.04	-	11,000
Jul 7, 2026	0.04	0.04	0.04	0.04	0.04	-	400,900
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	215,900
Jun 30, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	930,400
Jun 25, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	115,000
Jun 24, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	605,400
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	305,500
Jun 19, 2026	0.04	0.04	0.04	0.04	0.04	-	20,000
Jun 17, 2026	0.04	0.04	0.04	0.04	0.04	-	228,200
Jun 16, 2026	0.04	0.04	0.04	0.04	0.04	-	120,200
Jun 12, 2026	0.04	0.04	0.04	0.04	0.04	-	100,000
Jun 8, 2026	0.04	0.04	0.04	0.04	0.04	-	149,800
Jun 4, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	50,000
Jun 2, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	888,400
May 29, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	637,200
May 28, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	646,600
May 26, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	462,800
May 22, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	262,000
May 21, 2026	0.04	0.04	0.04	0.04	0.04	-	48,000