Metgasco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 0 |
| 2025-05-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 0 |
| 2025-05-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 0 |
| 2025-05-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 11,405 |
| 2025-05-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 1,470 |
| 2025-05-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.100 | 960 |
| 2025-05-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 0 |
| 2025-05-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 6,000 |
| 2025-05-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.150 | 5,310 |
| 2025-05-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-05-09 | 0.002 | 0.003 | 0.002 | 0.003 | 0.140 | 8,267 |
| 2025-05-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-05-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-05-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-05-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 9,008 |
| 2025-05-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-05-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-04-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 10,731 |
| 2025-04-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-04-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-04-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 48 |
| 2025-04-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-04-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-04-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 52,840 |
| 2025-04-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 21,505 |
| 2025-04-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.186 | 2,682 |
| 2025-04-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-04-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 1,835 |
| 2025-04-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-04-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-04-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-04-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 890 |
| 2025-04-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-04-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-04-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-04-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-03-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-03-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-03-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 3,219 |
| 2025-03-26 | 0.003 | 0.004 | 0.003 | 0.004 | 0.186 | 3,648 |
| 2025-03-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 337 |
| 2025-03-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-03-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-03-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-03-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-03-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 15,674 |
| 2025-03-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 219,149 |
| 2025-03-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.163 | 4,302 |
| 2025-03-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-03-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-03-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-03-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 429 |
| 2025-03-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.186 | 2,790 |
| 2025-03-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.186 | 815 |
| 2025-03-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 0 |
| 2025-03-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.140 | 346 |
| 2025-03-03 | 0.003 | 0.004 | 0.003 | 0.003 | 0.140 | 1,032 |
| 2025-02-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.186 | 1,098 |
| 2025-02-27 | 0.004 | 0.004 | 0.003 | 0.004 | 0.186 | 25,835 |
| 2025-02-26 | 0.005 | 0.005 | 0.005 | 0.005 | 0.233 | 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.