Metis Energy Limited (SGX:L02)
Singapore
· Delayed Price · Currency is SGD 0.0440
0.00 (0.00%)
Apr 29, 2026, 5:04 PM SGT
Metis Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 798,200 |
| Apr 27, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 4,090,000 |
| Apr 24, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 4,006,100 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 1,712,200 |
| Apr 22, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.38% | 5,864,600 |
| Apr 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 310,400 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,007,500 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 70,100 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,825,100 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,282,100 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 491,000 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 1,420,500 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 1,652,200 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 11,400 |
| Apr 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,040,100 |
| Apr 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.89% | 2,162,100 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 600 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 450,100 |
| Mar 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 758,200 |
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 836,600 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 160,800 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 519,100 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 512,400 |
| Mar 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 171,300 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 100,100 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 773,200 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 1,716,100 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 938,000 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,992,400 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 1,327,200 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 7,208,600 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 861,100 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 419,400 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 169,500 |
| Mar 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.56% | 177,200 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,000 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,000 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 423,600 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.14% | 1,792,200 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 72,500 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 435,100 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 972,100 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 680,100 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 1,096,100 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.32% | 1,666,000 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 785,000 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 117,400 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 160,100 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 321,200 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 206,300 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 387,100 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 623,200 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 44,900 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 272,000 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 998,900 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 1,454,900 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,225,800 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 600 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 1,230,100 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 275,000 |
| Jan 23, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.88% | 9,846,300 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,509,200 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 1,153,200 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 692,000 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,617,600 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 4,484,400 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 1,112,700 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 366,100 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 6,012,500 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 1,558,100 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,159,800 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 3,185,200 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,366,600 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 3,963,000 |
| Jan 5, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 1,081,400 |
| Jan 2, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 8,361,500 |
| Dec 31, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 4,954,400 |
| Dec 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 5,025,300 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.32% | 9,076,700 |
| Dec 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 5,225,100 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,734,500 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 1,410,200 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 912,100 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 500 |
| Dec 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 12,772,700 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 5,170,900 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 932,400 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 841,800 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 992,600 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.53% | 5,884,000 |
| Dec 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 3,165,200 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 1,177,400 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,290,600 |
| 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 |