Metaguest.AI Incorporated (CSE:METG)
Canada · Delayed Price · Currency is CAD 0.0850
-0.0350 (-29.17%)
Jul 11, 2025, 4:00 PM EDT
Metaguest.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.00% | 50,000 |
| Jul 14, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 17.65% | 29,100 |
| Jul 11, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -29.17% | 13,749 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 33.33% | 1,000 |
| Jul 8, 2025 | 0.10 | 0.12 | 0.09 | 0.09 | - | -18.18% | 14,000 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 4, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | - | 10.00% | 15,500 |
| Jul 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 4,016 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 31,100 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 29.41% | 16,947 |
| Jun 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.53% | 30,000 |
| Jun 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 500 |
| Jun 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jun 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jun 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 5,000 |
| Jun 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jun 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 18.75% | 3,000 |
| Jun 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jun 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jun 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jun 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jun 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jun 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -20.00% | 3,000 |
| Jun 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 20,340 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,500 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 22.22% | 9,000 |
| Jun 4, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | -25.00% | 9,000 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 6,016 |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 22, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | - | - | 59,500 |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,500 |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 140.00% | 3,000 |
| May 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| May 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -44.44% | 1,600 |
| May 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 8,000 |
| May 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| May 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| May 9, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | - | - | 11,000 |
| May 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -14.29% | 5,000 |
| May 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -12.50% | 3,000 |
| May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 8,200 |
| May 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,000 |