AI Metaverse Holdings Corp. (SGDH)
OTCMKTS · Delayed Price · Currency is USD
0.0145
0.00 (0.00%)
At close: Oct 22, 2026
AI Metaverse Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -98.55% | 123 |
| Jun 3, 2026 | 0.65 | 1.00 | 0.65 | 1.00 | 1.00 | 0.01% | 325 |
| Mar 25, 2026 | 0.76 | 1.00 | 0.76 | 1.00 | 1.00 | -0.01% | 378 |
| Mar 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 53.61% | 100 |
| Mar 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -34.90% | 1,285 |
| Mar 2, 2026 | 0.67 | 1.00 | 0.67 | 1.00 | 1.00 | 1.01% | 221 |
| Feb 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 52.07% | 101 |
| Feb 5, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -34.90% | 164 |
| Jan 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 53.85% | 111 |
| Jan 22, 2026 | 0.95 | 0.95 | 0.65 | 0.65 | 0.65 | -35.00% | 850 |
| Dec 29, 2025 | 0.65 | 1.00 | 0.65 | 1.00 | 1.00 | 2.04% | 1,900 |
| Dec 23, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | 46.25% | 1,729 |
| Dec 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -9.14% | 244 |
| Nov 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -26.25% | 121 |
| Nov 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.73% | 225 |
| Nov 7, 2025 | 0.69 | 0.90 | 0.69 | 0.90 | 0.90 | -10.50% | 1,734 |
| Nov 3, 2025 | 0.65 | 1.00 | 0.65 | 1.00 | 1.00 | 42.86% | 1,557 |
| Oct 31, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -30.00% | 1,000 |
| Oct 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 400 |
| Oct 17, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -6.98% | 400 |
| Oct 6, 2025 | 1.08 | 1.10 | 1.00 | 1.08 | 1.08 | 82.20% | 6,747 |
| Sep 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -43.00% | 600 |
| Sep 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 52.43% | 528 |
| Aug 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 7.78% | 1,200 |
| Aug 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 10.53% | 209 |
| Aug 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -50.00% | 110 |
| Aug 11, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -5.79% | 1,441 |
| Aug 5, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.71% | 1,047 |
| Jul 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.83% | 166 |
| Jul 18, 2025 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -25.94% | 272 |
| Jul 17, 2025 | 1.50 | 1.90 | 1.50 | 1.90 | 1.90 | 79.25% | 224 |
| Jul 16, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -28.86% | 1,068 |
| Jul 15, 2025 | 2.00 | 2.00 | 1.02 | 1.49 | 1.49 | -25.50% | 2,845 |
| Jul 11, 2025 | 3.60 | 4.00 | 1.60 | 2.00 | 2.00 | -58.33% | 9,295 |
| Jul 8, 2025 | 3.20 | 4.80 | 3.20 | 4.80 | 4.80 | 4.35% | 16 |
| Jul 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 21.37% | 10 |
| Jul 2, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -22.65% | - |
| Jul 1, 2025 | 4.60 | 4.90 | 3.82 | 4.90 | 4.90 | 2.08% | 921 |
| Jun 30, 2025 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | 190 |
| Jun 27, 2025 | 4.10 | 4.70 | 4.10 | 4.70 | 4.70 | 14.63% | 1,829 |
| Jun 20, 2025 | 3.50 | 4.10 | 3.50 | 4.10 | 4.10 | - | 60 |
| Jun 16, 2025 | 3.10 | 4.10 | 3.10 | 4.10 | 4.10 | 2.50% | 67 |
| Jun 12, 2025 | 3.50 | 4.00 | 3.00 | 4.00 | 4.00 | -16.67% | 1,001 |
| Jun 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 20 |
| Jun 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -12.73% | 2 |
| Jun 6, 2025 | 5.00 | 5.50 | 4.90 | 5.50 | 5.50 | 10.00% | 1,000 |
| Jun 5, 2025 | 3.70 | 5.00 | 3.30 | 5.00 | 5.00 | -12.28% | 1,249 |
| Jun 3, 2025 | 3.70 | 5.70 | 3.20 | 5.70 | 5.70 | -3.39% | 2,267 |
| May 30, 2025 | 5.00 | 6.00 | 4.85 | 5.90 | 5.90 | 68.57% | 730 |