Cypher Metaverse Inc. (CSE:CODE.X)
Canada flag Canada · Delayed Price · Currency is CAD
0.4000
+0.0700 (21.21%)
At close: Jun 2, 2025

Cypher Metaverse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20250.400.400.400.400.4021.21%5,215
May 30, 20250.330.330.330.330.33-5.71%1,001
May 28, 20250.350.350.350.350.35-10,091
May 26, 20250.370.370.330.350.35-7.89%52,131
May 23, 20250.390.390.360.380.38-1.30%28,503
May 21, 20250.390.390.390.390.39-23.00%2,177
May 20, 20250.420.500.420.500.508.70%6,712
May 15, 20250.420.460.420.460.46-1,175
May 13, 20250.460.460.460.460.464.55%4,026
May 8, 20250.470.470.440.440.44-2.22%14,947
May 6, 20250.430.450.430.450.457.14%6,680
May 5, 20250.400.420.400.420.4210.53%3,756
Apr 30, 20250.380.380.380.380.385.56%1,511
Apr 28, 20250.360.360.360.360.36-8.86%4,531
Apr 24, 20250.400.400.400.400.4027.42%676
Apr 23, 20250.320.320.310.310.31-6,484
Apr 22, 20250.320.320.310.310.31-11.43%4,300
Apr 21, 20250.350.350.310.350.35-22.22%16,800
Apr 17, 20250.450.450.450.450.45-7,033
Apr 15, 20250.450.450.450.450.451.12%4,002
Apr 14, 20250.500.500.400.450.45-11.00%18,917
Apr 11, 20250.500.500.500.500.50-1.96%3,000
Apr 10, 20250.520.520.510.510.51-1.92%3,800
Apr 9, 20250.520.520.520.520.52-5,000
Apr 7, 20250.520.520.520.520.52-1,000
Apr 4, 20250.520.520.520.520.52-3,513
Apr 3, 20250.520.520.520.520.52-1,000
Apr 1, 20250.580.580.520.520.52-14.75%1,915
Mar 26, 20250.610.610.610.610.61-3,076
Mar 21, 20250.610.610.610.610.61-1.61%3,000
Mar 19, 20250.620.620.620.620.62-6.06%853
Mar 14, 20250.590.660.590.660.661.54%1,250
Mar 6, 20250.650.650.650.650.654.84%4,502
Mar 4, 20250.680.680.610.620.62-16.22%21,526
Mar 3, 20250.740.740.740.740.7413.85%3,836
Feb 28, 20250.700.700.650.650.65-9.72%50,361
Feb 27, 20250.720.720.720.720.725.88%1,811
Feb 26, 20250.740.740.680.680.68-8.11%5,234
Feb 25, 20250.740.740.740.740.74-1.33%783
Feb 21, 20250.740.750.690.750.75-9,208
Feb 20, 20250.700.750.700.750.751.35%4,115
Feb 19, 20250.770.770.740.740.74-1.33%24,017
Feb 18, 20250.750.750.750.750.75-3,634
Feb 14, 20250.850.850.720.750.75-16.67%13,913
Feb 13, 20250.800.900.800.900.905.88%7,000
Feb 12, 20250.840.850.710.850.852.41%14,823
Feb 11, 20250.820.850.820.830.83-17.82%3,050
Feb 10, 20250.981.300.951.011.0112.22%26,674
Feb 7, 20250.600.900.500.900.9055.17%29,306
Feb 6, 20250.610.610.580.580.585.45%6,149