Metis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	476,200
May 19, 2026	0.04	0.04	0.04	0.04	0.04	-	343,500
May 18, 2026	0.04	0.04	0.04	0.04	0.04	-6.98%	1,029,000
May 15, 2026	0.04	0.04	0.04	0.04	0.04	-2.27%	500,000
May 14, 2026	0.04	0.05	0.04	0.04	0.04	4.76%	1,621,400
May 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	196,000
May 12, 2026	0.04	0.04	0.04	0.04	0.04	2.38%	526,400
May 11, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	200,100
May 7, 2026	0.04	0.04	0.04	0.04	0.04	2.38%	612,100
May 6, 2026	0.04	0.04	0.04	0.04	0.04	-	100,000
May 5, 2026	0.04	0.04	0.04	0.04	0.04	-4.55%	408,300
May 4, 2026	0.04	0.04	0.04	0.04	0.04	4.76%	184,400
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	-4.55%	1,170,400