Metis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	0.05	0.05	0.04	0.04	0.04	-4.44%	11,951,600
Nov 25, 2025	0.04	0.05	0.04	0.05	0.05	21.62%	19,406,800
Nov 24, 2025	0.04	0.04	0.04	0.04	0.04	2.78%	291,300
Nov 21, 2025	0.04	0.04	0.04	0.04	0.04	-2.70%	739,300
Nov 20, 2025	0.04	0.04	0.04	0.04	0.04	2.78%	3,818,700
Nov 19, 2025	0.03	0.04	0.03	0.04	0.04	5.88%	1,171,300
Nov 18, 2025	0.03	0.04	0.03	0.03	0.03	-	380,200
Nov 17, 2025	0.03	0.04	0.03	0.03	0.03	-	1,012,100
Nov 14, 2025	0.04	0.04	0.03	0.03	0.03	-2.86%	862,300
Nov 13, 2025	0.04	0.04	0.04	0.04	0.04	-5.41%	2,068,100
Nov 12, 2025	0.04	0.04	0.04	0.04	0.04	2.78%	979,300
Nov 11, 2025	0.04	0.04	0.04	0.04	0.04	-2.70%	1,893,500
Nov 10, 2025	0.04	0.04	0.04	0.04	0.04	-2.63%	2,164,900
Nov 7, 2025	0.04	0.04	0.04	0.04	0.04	2.70%	1,722,600
Nov 6, 2025	0.04	0.04	0.04	0.04	0.04	-	3,625,300
Nov 5, 2025	0.04	0.04	0.04	0.04	0.04	-	3,855,000
Nov 4, 2025	0.04	0.04	0.04	0.04	0.04	-5.13%	6,535,000
Nov 3, 2025	0.04	0.04	0.04	0.04	0.04	-4.88%	1,076,300
Oct 31, 2025	0.04	0.04	0.04	0.04	0.04	2.50%	7,043,800
Oct 30, 2025	0.04	0.04	0.04	0.04	0.04	5.26%	35,065,700
Oct 29, 2025	0.04	0.04	0.04	0.04	0.04	-2.56%	7,226,900
Oct 28, 2025	0.04	0.04	0.04	0.04	0.04	2.63%	17,042,500
Oct 27, 2025	0.04	0.04	0.04	0.04	0.04	-	3,567,200
Oct 24, 2025	0.04	0.04	0.04	0.04	0.04	-7.32%	4,703,600
Oct 23, 2025	0.04	0.04	0.04	0.04	0.04	2.50%	9,185,100
Oct 22, 2025	0.04	0.04	0.04	0.04	0.04	2.56%	24,375,300
Oct 21, 2025	0.03	0.04	0.03	0.04	0.04	21.87%	41,033,700
Oct 17, 2025	0.03	0.04	0.03	0.03	0.03	-3.03%	4,598,300
Oct 16, 2025	0.03	0.03	0.03	0.03	0.03	6.45%	2,046,300
Oct 15, 2025	0.03	0.03	0.03	0.03	0.03	3.33%	1,988,900
Oct 14, 2025	0.03	0.03	0.03	0.03	0.03	-3.23%	1,396,700
Oct 13, 2025	0.03	0.03	0.03	0.03	0.03	-3.13%	2,697,400
Oct 10, 2025	0.03	0.03	0.03	0.03	0.03	3.23%	1,757,100
Oct 9, 2025	0.03	0.03	0.03	0.03	0.03	-3.13%	1,446,200
Oct 8, 2025	0.03	0.04	0.03	0.03	0.03	3.23%	10,316,900
Oct 7, 2025	0.03	0.03	0.03	0.03	0.03	-3.13%	4,016,900
Oct 6, 2025	0.03	0.03	0.03	0.03	0.03	-3.03%	598,300
Oct 3, 2025	0.03	0.03	0.03	0.03	0.03	3.13%	2,672,200
Oct 2, 2025	0.03	0.03	0.03	0.03	0.03	-	2,400,900
Oct 1, 2025	0.03	0.04	0.03	0.03	0.03	14.29%	23,128,900
Sep 30, 2025	0.03	0.03	0.03	0.03	0.03	3.70%	19,577,700
Sep 29, 2025	0.03	0.03	0.03	0.03	0.03	-6.90%	1,647,600
Sep 26, 2025	0.03	0.03	0.03	0.03	0.03	-	11,500