Metis Energy Limited (SGX:L02)
Singapore
· Delayed Price · Currency is SGD 0.0400
+0.0010 (2.56%)
Dec 5, 2025, 5:04 PM SGT
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 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 586,200 |
| Sep 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.57% | 1,687,300 |
| Sep 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.69% | 53,100 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 910,200 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 102,900 |
| Sep 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.04% | 120,100 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 106,000 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 2,114,400 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 658,000 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 1,009,200 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 668,900 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 272,300 |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 15,000 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 2,900 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 400,000 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 455,000 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 100,200 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 250,200 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 6,700 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 245,200 |
| Aug 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 3,095,100 |
| Aug 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 633,500 |
| Aug 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 411,200 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.64% | 4,441,500 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 211,600 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 842,200 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 1,598,400 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,200 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 34,100 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 30,800 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 20,000 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 11,600 |
| Jul 22, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 29.63% | 18,000 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,100 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 1,200 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.00% | 90,800 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 72,900 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 200 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60,000 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 236,400 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 228,000 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 58,300 |
| Jun 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,600 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 28,600 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 118,300 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 77,000 |