Metgasco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.125 | 40,129 |
| 2025-11-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 16,999 |
| 2025-11-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 400 |
| 2025-11-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 24,800 |
| 2025-11-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-11-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 32,112 |
| 2025-10-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 32,000 |
| 2025-10-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 25,000 |
| 2025-10-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 2,174 |
| 2025-10-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 20,740 |
| 2025-10-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 554 |
| 2025-10-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.125 | 718 |
| 2025-10-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 956 |
| 2025-10-22 | 0.002 | 0.003 | 0.002 | 0.003 | 0.150 | 9,435 |
| 2025-10-21 | 0.002 | 0.003 | 0.002 | 0.003 | 0.150 | 12,367 |
| 2025-10-20 | 0.003 | 0.003 | 0.002 | 0.002 | 0.100 | 10,479 |
| 2025-10-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.125 | 3,804 |
| 2025-10-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 10,231 |
| 2025-10-15 | 0.002 | 0.003 | 0.002 | 0.003 | 0.125 | 4,111 |
| 2025-10-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 2,571 |
| 2025-10-13 | 0.002 | 0.003 | 0.002 | 0.003 | 0.125 | 4,901 |
| 2025-10-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-10-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 8 |
| 2025-10-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.125 | 1,000 |
| 2025-10-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.125 | 177 |
| 2025-10-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 3,987 |
| 2025-10-03 | 0.002 | 0.003 | 0.002 | 0.003 | 0.125 | 5,006 |
| 2025-10-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 7,503 |
| 2025-10-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 32,000 |
| 2025-09-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 0 |
| 2025-09-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 0 |
| 2025-09-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 97,106 |
| 2025-09-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.125 | 3,333 |
| 2025-09-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-09-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 2,000 |
| 2025-09-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-09-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-09-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 3 |
| 2025-09-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-09-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-09-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 31 |
| 2025-09-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.125 | 10,000 |
| 2025-09-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-09-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 120,722 |
| 2025-09-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-09-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-09-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 413 |
| 2025-09-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.125 | 0 |
| 2025-09-03 | 0.002 | 0.003 | 0.002 | 0.003 | 0.125 | 72,931 |
| 2025-09-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 191,953 |
| 2025-09-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 820 |
| 2025-08-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-08-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-08-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 4,126 |
| 2025-08-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 80,000 |
| 2025-08-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 10,000 |
| 2025-08-22 | 0.003 | 0.003 | 0.002 | 0.003 | 0.150 | 1,642 |
| 2025-08-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 0 |
| 2025-08-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 0 |
| 2025-08-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.