Metaguest.AI Incorporated (CSE:METG)
Canada
· Delayed Price · Currency is CAD 0.0850
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Metaguest.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Mar 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Mar 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Mar 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 1,000 |
| Mar 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Mar 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 1,445 |
| Mar 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Mar 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Mar 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Mar 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Mar 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Mar 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 1,000 |
| Mar 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 29,712 |
| Mar 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.00% | 20,005 |
| Mar 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 11,000 |
| Mar 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,000 |
| Mar 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Mar 6, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | - | 51,500 |
| Mar 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Mar 4, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | - | - | 6,500 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | - | 16,666 |
| Feb 28, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 17.65% | 55,000 |
| Feb 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6.25% | 21,000 |
| Feb 26, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -20.00% | 84,000 |
| Feb 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 24,500 |
| Feb 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -13.04% | 4,500 |
| Feb 21, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | - | 4.55% | 48,500 |
| Feb 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 4,500 |
| Feb 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 15,500 |
| Feb 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 11,000 |
| Feb 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 5,000 |
| Feb 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 6,000 |
| Feb 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 20,500 |
| Feb 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | -3.57% | 22,970 |
| Feb 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 7,000 |
| Feb 7, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -6.90% | 45,270 |
| Feb 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 10,000 |
| Feb 5, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 13,000 |
| Feb 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 11,500 |
| Feb 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 12,678 |
| Jan 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 2,000 |
| Jan 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 16,000 |
| Jan 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 56,581 |
| Jan 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 500 |
| Jan 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.45% | 22,455 |
| Jan 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 26,000 |
| Jan 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 20,000 |
| Jan 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 2,000 |
| Jan 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 26,573 |
| Jan 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 10.71% | 48,844 |