Metasphere Labs Inc. (CSE:LABZ)
Canada
· Delayed Price · Currency is CAD 0.0800
-0.0050 (-5.88%)
Mar 27, 2025, 4:00 PM EST
Metasphere Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6.25% | 2,030 |
| Mar 27, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 13,147 |
| Mar 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 9,406 |
| Mar 25, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | - | 73,892 |
| Mar 24, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 43,250 |
| Mar 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 2,449 |
| Mar 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 2,299 |
| Mar 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 3,180 |
| Mar 18, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | -5.88% | 82,450 |
| Mar 17, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | -10.53% | 12,226 |
| Mar 14, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.76% | 21,900 |
| Mar 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 14,408 |
| Mar 11, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | 5.88% | 71,316 |
| Mar 10, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | -5.56% | 7,696 |
| Mar 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 5,050 |
| Mar 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 17,146 |
| Mar 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 9,305 |
| Mar 3, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | -10.53% | 68,183 |
| Feb 28, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | - | 28,293 |
| Feb 27, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.56% | 10,134 |
| Feb 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 8,702 |
| Feb 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.26% | 3,129 |
| Feb 24, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -9.52% | 99,003 |
| Feb 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 11,338 |
| Feb 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 1,088 |
| Feb 19, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | - | 24,400 |
| Feb 18, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | - | 73,194 |
| Feb 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 32,044 |
| Feb 12, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 104,622 |
| Feb 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 20,527 |
| Feb 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 3,994 |
| Feb 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 39,990 |
| Feb 6, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -8.70% | 117,481 |
| Feb 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 6,170 |
| Feb 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 55,429 |
| Feb 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 9.52% | 39,088 |
| Jan 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.70% | 2,666 |
| Jan 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 61,050 |
| Jan 29, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 28,050 |
| Jan 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 88,269 |
| Jan 27, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 9.09% | 16,524 |
| Jan 24, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | - | - | 62,344 |
| Jan 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 5,765 |
| Jan 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 7,658 |
| Jan 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 20,208 |
| Jan 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 890 |
| Jan 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.52% | 24,820 |
| Jan 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 17,530 |
| Jan 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -12.50% | 27,603 |
| Jan 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 39,677 |