Metgasco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 0 |
| 2025-08-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 5 |
| 2025-08-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 2,000 |
| 2025-08-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 653 |
| 2025-08-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 2,690 |
| 2025-08-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 0 |
| 2025-08-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 0 |
| 2025-08-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 0 |
| 2025-08-06 | 0.002 | 0.003 | 0.002 | 0.003 | 0.150 | 992 |
| 2025-08-05 | 0.002 | 0.003 | 0.002 | 0.003 | 0.150 | 1,927 |
| 2025-08-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 26 |
| 2025-08-01 | 0.002 | 0.003 | 0.002 | 0.003 | 0.150 | 2,572 |
| 2025-07-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 200 |
| 2025-07-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.125 | 58,207 |
| 2025-07-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-07-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-07-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-07-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-07-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-07-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-07-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-07-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 2,400 |
| 2025-07-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.125 | 3,534 |
| 2025-07-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.125 | 0 |
| 2025-07-15 | 0.002 | 0.003 | 0.002 | 0.003 | 0.125 | 10,952 |
| 2025-07-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.125 | 8,000 |
| 2025-07-11 | 0.002 | 0.003 | 0.002 | 0.003 | 0.125 | 12,329 |
| 2025-07-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 880 |
| 2025-07-09 | 0.003 | 0.003 | 0.002 | 0.002 | 0.100 | 3,568 |
| 2025-07-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-07-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 21 |
| 2025-07-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.125 | 0 |
| 2025-07-03 | 0.002 | 0.003 | 0.002 | 0.003 | 0.125 | 4,550 |
| 2025-07-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.125 | 0 |
| 2025-07-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.125 | 10,000 |
| 2025-06-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-06-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 22,843 |
| 2025-06-26 | 0.003 | 0.003 | 0.002 | 0.002 | 0.100 | 70,220 |
| 2025-06-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 3,595 |
| 2025-06-24 | 0.003 | 0.003 | 0.002 | 0.003 | 0.125 | 114,424 |
| 2025-06-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 100 |
| 2025-06-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-06-19 | 0.003 | 0.003 | 0.002 | 0.002 | 0.100 | 29,668 |
| 2025-06-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 12,782 |
| 2025-06-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.125 | 9,933 |
| 2025-06-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-06-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 6,378 |
| 2025-06-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-06-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 30,000 |
| 2025-06-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 280 |
| 2025-06-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 9,244 |
| 2025-06-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 20,463 |
| 2025-06-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-06-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 4,000 |
| 2025-06-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-05-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-05-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 0 |
| 2025-05-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 3,302 |
| 2025-05-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.125 | 7,460 |
| 2025-05-26 | 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.