Metasphere Labs Inc. (CSE:LABZ)
Canada · Delayed Price · Currency is CAD 0.2000
-0.0175 (-8.05%)
Aug 11, 2025, 4:00 PM EDT
Metasphere Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | - | -8.05% | 24,683 |
| Aug 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -9.37% | - |
| Aug 7, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | - | -7.69% | 62,588 |
| Aug 6, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | - | 7,568 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 31,091 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -7.14% | 7,125 |
| Jul 30, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | - | 1,893 |
| Jul 29, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 7.69% | 2,735 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -7.14% | 1,250 |
| Jul 24, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 7.69% | 583 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -7.14% | 504 |
| Jul 22, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | - | 6,651 |
| Jul 21, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 7.69% | 2,451 |
| Jul 17, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | - | -7.14% | 15,065 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -6.67% | 6,169 |
| Jul 14, 2025 | 0.28 | 0.30 | 0.26 | 0.30 | - | 7.14% | 16,477 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -6.67% | 1,993 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | - | - | 9,412 |
| Jul 9, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | - | 15.38% | 11,457 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -7.14% | 23,322 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 5,809 |
| Jul 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 250 |
| Jul 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 16,592 |
| Jun 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -12.50% | 307 |
| Jun 26, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | - | 14.29% | 4,187 |
| Jun 25, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | - | -6.67% | 4,858 |
| Jun 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7.14% | 500 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -6.67% | 3,807 |
| Jun 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 1,625 |
| Jun 19, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | - | 5,481 |
| Jun 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -6.25% | 1,040 |
| Jun 17, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | - | - | 2,353 |
| Jun 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 6.67% | 3,756 |
| Jun 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -6.25% | 10,562 |
| Jun 12, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | - | 6.67% | 14,781 |
| Jun 11, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | - | 7.14% | 19,125 |
| Jun 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -6.67% | 10,005 |
| Jun 9, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | - | 1,687 |
| Jun 6, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | 7.14% | 1,100 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -6.67% | 8,250 |
| Jun 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -6.25% | 540 |
| Jun 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 250 |
| May 30, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | - | - | 1,750 |
| May 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 6.67% | 2,004 |
| May 26, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | - | -6.25% | 27,893 |
| May 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 6.67% | 2,250 |
| May 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -6.25% | 6,535 |
| May 21, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | - | - | 4,505 |
| May 20, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | - | -5.88% | 33,188 |
| May 16, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | - | 13.33% | 6,002 |