AI Metaverse Holdings Corp. (SGDHD)
OTCMKTS · Delayed Price · Currency is USD
0.5700
-0.5700 (-50.00%)
At close: Aug 15, 2025
AI Metaverse Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -7.82% | 166 |
| Jul 18, 2025 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -25.95% | 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 |
| May 29, 2025 | 4.70 | 5.00 | 3.35 | 3.50 | 3.50 | -27.08% | 1,446 |
| May 27, 2025 | 3.60 | 4.80 | 3.00 | 4.80 | 4.80 | - | 1,032 |
| May 23, 2025 | 4.32 | 4.80 | 4.32 | 4.80 | 4.80 | -4.00% | 11 |
| May 15, 2025 | 3.75 | 6.50 | 3.75 | 5.00 | 5.00 | 25.00% | 163 |
| May 14, 2025 | 4.00 | 4.00 | 3.50 | 4.00 | 4.00 | - | 124 |
| May 13, 2025 | 5.00 | 5.00 | 3.50 | 4.00 | 4.00 | -37.50% | 1,778 |
| May 12, 2025 | 3.30 | 8.15 | 3.00 | 6.40 | 6.40 | 93.94% | 2,494 |
| May 8, 2025 | 2.70 | 3.30 | 2.70 | 3.30 | 3.30 | - | 426 |
| May 7, 2025 | 3.30 | 3.30 | 3.00 | 3.30 | 3.30 | - | 26 |
| May 6, 2025 | 2.50 | 3.30 | 2.50 | 3.30 | 3.30 | -2.94% | 275 |
| May 5, 2025 | 3.05 | 3.50 | 2.60 | 3.40 | 3.40 | -32.00% | 1,431 |
| Apr 28, 2025 | 5.00 | 5.00 | 3.70 | 5.00 | 5.00 | - | 116 |
| Apr 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 56.25% | 1 |
| Apr 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -36.00% | - |
| Apr 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 138 |
| Apr 15, 2025 | 4.20 | 5.00 | 4.20 | 5.00 | 5.00 | - | 11 |
| Apr 14, 2025 | 3.50 | 5.00 | 3.50 | 5.00 | 5.00 | 42.86% | 1,486 |
| Apr 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5 |
| Apr 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 10 |
| Apr 8, 2025 | 3.50 | 3.50 | 3.20 | 3.50 | 3.50 | - | 11 |
| Apr 7, 2025 | 3.10 | 3.50 | 2.70 | 3.50 | 3.50 | -18.60% | 1,042 |
| Apr 2, 2025 | 3.21 | 4.30 | 3.21 | 4.30 | 4.30 | -2.27% | 4 |
| Apr 1, 2025 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 2.33% | 60 |
| Mar 31, 2025 | 3.00 | 4.30 | 3.00 | 4.30 | 4.30 | -6.52% | 56 |
| Mar 26, 2025 | 2.80 | 4.70 | 2.80 | 4.60 | 4.60 | -8.00% | 120 |
| Mar 21, 2025 | 3.09 | 5.00 | 3.09 | 5.00 | 5.00 | 35.14% | 420 |