Metasphere Labs Inc. (CSE:LABZ)
Canada · Delayed Price · Currency is CAD 0.0800
-0.0050 (-5.88%)
At close: Dec 5, 2025
Metasphere Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 14,510 |
| Dec 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.53% | 76,507 |
| Dec 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 55,947 |
| Dec 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 18,750 |
| Dec 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 8,560 |
| Nov 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 759 |
| Nov 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 16,850 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 22,410 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 2,500 |
| Nov 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 23,505 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 32,000 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 36,261 |
| Nov 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,200 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,038 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,003 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 6,271 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 1,097 |
| Nov 4, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 20.83% | 3,375 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -17.24% | 4,051 |
| Oct 31, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 16.00% | 141,546 |
| Oct 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 2,800 |
| Oct 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 1,500 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,400 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 45,255 |
| Oct 23, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 28,342 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 15,576 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 31,243 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 33,974 |
| Oct 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11,809 |
| Oct 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 776 |
| Oct 15, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 93,928 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,069 |
| Oct 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 55,147 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 14,539 |
| Oct 6, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 26,050 |
| Oct 3, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | 19,323 |
| Oct 2, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -15.79% | 65,000 |
| Oct 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 13,950 |
| Sep 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,388 |
| Sep 26, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 11.76% | 11,041 |
| Sep 25, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 95,480 |
| Sep 24, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -10.26% | 50,830 |
| Sep 23, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -7.14% | 82,321 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | - | 13,042 |
| Sep 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 1,829 |
| Sep 17, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 10,731 |
| Sep 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,225 |
| Sep 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,223 |