Metaguest.AI Incorporated (CSE:METG)
Canada · Delayed Price · Currency is CAD 0.1100
0.00 (0.00%)
Aug 7, 2025, 4:00 PM EDT
Metaguest.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 5,800 |
| Aug 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jul 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jul 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 9,000 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 15,000 |
| Jul 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 22.22% | 33,000 |
| Jul 25, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 9,012 |
| Jul 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 5,123 |
| Jul 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jul 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jul 21, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -10.00% | 20,869 |
| Jul 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 89,000 |
| Jul 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 48,002 |
| Jul 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| 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 | - | - | - |