Skip to main content
logo
Metaguest.AI Incorporated (CSE:METG)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
+0.0100 (20.00%)
At close: Oct 29, 2025

Metaguest.AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.060.060.060.060.0620.00%1,000
Oct 28, 20250.060.060.050.050.05-16.67%51,000
Oct 27, 20250.060.060.060.060.06-51,235
Oct 24, 20250.070.070.060.060.06-7.69%5,500
Oct 22, 20250.070.070.070.070.07-13.33%20,010
Oct 21, 20250.070.080.070.080.08-201,000
Oct 20, 20250.080.080.080.080.087.14%40,020
Oct 15, 20250.070.070.070.070.07-71,000
Oct 14, 20250.070.070.070.070.07-9,269
Oct 10, 20250.070.070.070.070.077.69%2,000
Oct 9, 20250.070.070.070.070.07-95,000
Oct 8, 20250.070.070.070.070.07-7.14%17,000
Oct 7, 20250.070.070.070.070.077.69%21,500
Oct 6, 20250.070.070.070.070.07-13.33%1,000
Oct 3, 20250.080.080.080.080.08-1,150
Oct 1, 20250.080.080.080.080.08-16,462
Sep 30, 20250.080.080.080.080.08-6.25%5,000
Sep 29, 20250.080.080.080.080.08-2,000
Sep 25, 20250.080.080.080.080.0823.08%83,000
Sep 24, 20250.070.070.070.070.07-7.14%30,574
Sep 23, 20250.070.070.070.070.07-6,430
Sep 22, 20250.080.080.070.070.07-17.65%2,000
Sep 12, 20250.090.090.090.090.09-5.56%65,000
Sep 8, 20250.090.090.090.090.095.88%5,000
Sep 5, 20250.090.090.090.090.09-5.56%2,000
Sep 3, 20250.090.090.090.090.0928.57%2,000
Sep 2, 20250.070.070.070.070.07-40,000
Aug 27, 20250.070.070.070.070.07-5,000
Aug 25, 20250.070.070.070.070.077.69%12,000
Aug 21, 20250.070.070.070.070.07-27.78%15,000
Aug 20, 20250.070.090.050.090.0912.50%84,100
Aug 19, 20250.080.080.080.080.086.67%28,000
Aug 18, 20250.110.110.070.080.08-6.25%140,020
Aug 15, 20250.080.080.080.080.08-5,759
Aug 12, 20250.110.110.080.080.086.67%12,000
Aug 11, 20250.080.080.080.080.08-31.82%1,000
Aug 5, 20250.110.110.110.110.1110.00%5,800
Jul 30, 20250.110.110.100.100.10-9,000
Jul 29, 20250.110.110.100.100.10-9.09%15,000
Jul 28, 20250.100.110.100.110.1122.22%33,000
Jul 25, 20250.100.100.090.090.09-10.00%9,012
Jul 24, 20250.100.100.100.100.1011.11%5,123
Jul 21, 20250.110.110.090.090.09-10.00%20,869
Jul 18, 20250.100.100.100.100.1011.11%89,000
Jul 17, 20250.090.090.090.090.09-48,002
Jul 15, 20250.090.090.090.090.09-10.00%50,000
Jul 14, 20250.090.100.090.100.1017.65%29,100
Jul 11, 20250.100.100.090.090.09-29.17%13,749
Jul 9, 20250.120.120.120.120.1233.33%1,000
Jul 8, 20250.100.120.090.090.09-18.18%14,000