Skip to main content
Metgasco Limited (ASX:MEL)
Australia flag Australia · Delayed Price · Currency is AUD
0.0180
+0.0040 (28.57%)
Mar 10, 2026, 2:39 PM AEST

Metgasco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.020.020.020.020.0228.57%11,839
Mar 9, 20260.020.020.010.010.01-33.33%62,420
Mar 5, 20260.020.020.020.020.02-55,280
Mar 4, 20260.020.020.020.020.02-10,436
Mar 3, 20260.020.020.020.020.02-4.55%49,520
Mar 2, 20260.020.020.020.020.02-30,000
Feb 27, 20260.020.020.020.020.02-4.35%47,999
Feb 25, 20260.020.020.020.020.024.55%12,585
Feb 24, 20260.020.020.020.020.02-8.33%5,843
Feb 20, 20260.020.020.020.020.024.35%115,130
Feb 17, 20260.020.020.020.020.02-4,400
Feb 13, 20260.020.020.020.020.024.55%108,108
Feb 12, 20260.020.020.020.020.02-5,000
Feb 11, 20260.030.030.020.020.02-12.00%294,050
Feb 10, 20260.030.030.030.030.03-86,500
Feb 9, 20260.030.030.030.030.03-3.85%1,000
Feb 5, 20260.030.030.030.030.03-22,000
Feb 3, 20260.030.030.030.030.03-45,650
Feb 2, 20260.030.030.030.030.03-7.14%2,286
Jan 30, 20260.030.030.030.030.033.70%50,954
Jan 29, 20260.030.030.030.030.03-6.90%18,000
Jan 28, 20260.030.030.030.030.0311.54%170,062
Jan 27, 20260.030.030.030.030.03-10.34%268,644
Jan 22, 20260.030.030.030.030.0311.54%345,697
Jan 21, 20260.030.030.030.030.03-57,446
Jan 20, 20260.030.030.030.030.03-7.14%19,000
Jan 19, 20260.030.030.030.030.03-72,400
Jan 16, 20260.020.030.020.030.0321.74%257,733
Jan 15, 20260.030.030.020.020.02-14.81%731,414
Jan 14, 20260.030.030.030.030.03-3.57%10,880
Jan 13, 20260.030.030.030.030.03-10,000
Jan 12, 20260.030.030.030.030.03-2,017
Jan 9, 20260.030.030.030.030.03-88
Jan 7, 20260.030.030.030.030.0316.67%253,917
Jan 6, 20260.020.020.020.020.02-41,000
Jan 5, 20260.030.030.020.020.02-11.11%80,159
Jan 2, 20260.030.030.030.030.038.00%23,601
Dec 31, 20250.030.030.030.030.03-3.85%51,000
Dec 30, 20250.030.030.030.030.03-4,693
Dec 29, 20250.030.030.030.030.03-60,000
Dec 23, 20250.030.030.030.030.03-107,571
Dec 22, 20250.030.030.030.030.03-7.14%5,200
Dec 19, 20250.030.030.030.030.03-1,000
Dec 18, 20250.030.030.030.030.033.70%20,000
Dec 17, 20250.030.030.030.030.03-6.90%1,364
Dec 16, 20250.030.030.030.030.03-169,098
Dec 15, 20250.030.030.030.030.03-3.33%184,161
Dec 12, 20250.030.030.030.030.033.45%18,373
Dec 11, 20250.030.030.030.030.033.57%5,000
Dec 9, 20250.030.030.030.030.03-400
Dec 8, 20250.030.030.030.030.03--
Dec 4, 20250.030.030.030.030.03-3.45%-
Dec 3, 20250.030.030.030.030.033.57%-
Dec 2, 20250.030.030.030.030.03-9.68%-
Dec 1, 20250.030.030.030.030.03-11.43%-
Nov 28, 20250.040.040.040.040.04-30.00%-
Nov 27, 20250.050.050.050.050.05--
Nov 26, 20250.050.050.050.050.05-98
Nov 25, 20250.050.050.050.050.05-20,020
Nov 24, 20250.050.050.050.050.05-60,418
Nov 21, 20250.050.050.050.050.05-92,986
Nov 20, 20250.050.050.050.050.05-931,701
Nov 19, 20250.050.050.050.050.05-687,998
Nov 18, 20250.100.100.050.050.05-50.00%385,623
Nov 11, 20250.100.100.100.100.10-20.00%254
Nov 10, 20250.100.100.100.130.1325.00%40,129
Nov 7, 20250.100.100.100.100.10-16,999
Nov 6, 20250.100.100.100.100.10-400
Nov 5, 20250.100.100.100.100.10-24,800
Nov 3, 20250.100.100.100.100.10-32,112
Oct 31, 20250.100.100.100.100.10-32,000
Oct 30, 20250.100.100.100.100.10-25,000
Oct 29, 20250.100.100.100.100.10-2,174
Oct 28, 20250.100.100.100.100.10-20,740
Oct 27, 20250.100.100.100.100.10-20.00%554
Oct 24, 20250.100.100.100.130.13-16.67%718
Oct 23, 20250.150.150.150.150.15-956
Oct 22, 20250.100.150.100.150.15-9,435
Oct 21, 20250.100.150.100.150.1550.00%12,367
Oct 20, 20250.150.150.100.100.10-20.00%10,479
Oct 17, 20250.150.150.100.130.1325.00%3,804
Oct 16, 20250.100.100.100.100.10-20.00%10,231
Oct 15, 20250.100.100.100.130.1325.00%4,111
Oct 14, 20250.100.100.100.100.10-20.00%2,571
Oct 13, 20250.100.100.100.130.1325.00%4,901
Oct 9, 20250.100.100.100.100.10-20.00%8
Oct 8, 20250.100.100.100.130.13-1,000
Oct 7, 20250.100.100.100.130.13-16.67%177
Oct 6, 20250.150.150.150.150.1520.00%3,987
Oct 3, 20250.100.100.100.130.1325.00%5,006
Oct 2, 20250.100.100.100.100.10-33.33%7,503
Oct 1, 20250.150.150.150.150.15-32,000
Sep 26, 20250.100.150.100.150.1520.00%97,106
Sep 25, 20250.100.100.100.130.1325.00%3,333
Sep 23, 20250.100.100.100.100.10-2,000
Sep 18, 20250.100.100.100.100.10-3
Sep 15, 20250.100.100.100.100.10-20.00%31
Sep 12, 20250.100.100.100.130.1325.00%10,000