Metasphere Labs Inc. (CSE:LABZ)
Canada · Delayed Price · Currency is CAD 0.1500
-0.0150 (-9.09%)
At close: Mar 20, 2026
Metasphere Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -9.09% | 7,260 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 500 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | - | 2,597 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 25.00% | 500 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 915 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -19.44% | 583 |
| Mar 5, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 2.86% | 2,000 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 40.00% | 6,362 |
| Feb 27, 2026 | 0.16 | 0.18 | 0.13 | 0.13 | 0.13 | -19.35% | 7,386 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,609 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | 6,736 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,113 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 6,100 |
| Feb 19, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -6.25% | 83,441 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 544 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 7,001 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 1,000 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -15.38% | 47,002 |
| Feb 10, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 18.18% | 18,770 |
| Feb 9, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -28.26% | 42,167 |
| Feb 6, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 31.43% | 45,624 |
| Feb 5, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 76,183 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 500 |
| Feb 3, 2026 | 0.17 | 0.21 | 0.16 | 0.18 | 0.18 | 16.13% | 133,456 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 604 |
| Jan 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 11,636 |
| Jan 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -12.12% | 797 |
| Jan 23, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 26.92% | 13,793 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -18.75% | 70,225 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.79% | 3,127 |
| Jan 20, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 2.70% | 6,001 |
| Jan 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 12.12% | 556 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -8.33% | 2,038 |
| Jan 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,510 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 24,777 |
| Jan 13, 2026 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | -10.53% | 92,046 |
| Jan 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 6,631 |
| Jan 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,352 |
| Jan 7, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 15.15% | 18,000 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 51,100 |
| Jan 5, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -13.51% | 3,403 |
| Jan 2, 2026 | 0.18 | 0.19 | 0.14 | 0.19 | 0.19 | -7.50% | 112,382 |
| Dec 31, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 17.65% | 50,650 |
| Dec 30, 2025 | 0.12 | 0.18 | 0.12 | 0.17 | 0.17 | 47.83% | 148,766 |
| Dec 29, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 21.05% | 62,709 |
| Dec 24, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 18.75% | 15,300 |
| Dec 23, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 72,246 |
| Dec 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 31,780 |
| Dec 19, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 18,115 |
| Dec 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 67,160 |