Metavista3D Inc. (TSXV:DDD)
Canada · Delayed Price · Currency is CAD 1.730
0.00 (0.00%)
Oct 1, 2025, 10:58 AM EDT
Metavista3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.51 | 1.73 | 1.51 | 1.73 | 1.73 | -4.95% | 4,439 |
| Sep 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 7,424 |
| Sep 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 17,275 |
| Sep 26, 2025 | 1.90 | 2.06 | 1.75 | 1.82 | 1.82 | 1.68% | 47,000 |
| Sep 25, 2025 | 1.79 | 1.82 | 1.66 | 1.79 | 1.79 | -2.72% | 16,700 |
| Sep 24, 2025 | 1.95 | 1.95 | 1.77 | 1.84 | 1.84 | -8.00% | 100,801 |
| Sep 23, 2025 | 2.00 | 2.01 | 1.93 | 2.00 | 2.00 | -6.54% | 8,850 |
| Sep 22, 2025 | 2.05 | 2.15 | 2.05 | 2.14 | 2.14 | 3.38% | 95,283 |
| Sep 19, 2025 | 2.13 | 2.13 | 2.00 | 2.07 | 2.07 | -3.72% | 15,766 |
| Sep 18, 2025 | 2.02 | 2.15 | 2.02 | 2.15 | 2.15 | 10.26% | 26,682 |
| Sep 17, 2025 | 2.08 | 2.10 | 1.95 | 1.95 | 1.95 | -4.88% | 29,933 |
| Sep 16, 2025 | 2.17 | 2.17 | 2.00 | 2.05 | 2.05 | -2.38% | 8,850 |
| Sep 15, 2025 | 1.99 | 2.10 | 1.99 | 2.10 | 2.10 | 5.53% | 10,000 |
| Sep 12, 2025 | 1.95 | 2.07 | 1.95 | 1.99 | 1.99 | -2.93% | 6,305 |
| Sep 11, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Sep 10, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -4.65% | 500 |
| Sep 9, 2025 | 2.14 | 2.15 | 2.06 | 2.15 | 2.15 | - | 9,200 |
| Sep 8, 2025 | 2.20 | 2.20 | 1.93 | 2.15 | 2.15 | -2.27% | 11,030 |
| Sep 5, 2025 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | 4.76% | 3,300 |
| Sep 4, 2025 | 1.97 | 2.15 | 1.97 | 2.10 | 2.10 | 4.48% | 47,014 |
| Sep 3, 2025 | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | - | 2,900 |
| Sep 2, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Aug 29, 2025 | 1.99 | 2.06 | 1.99 | 2.01 | 2.01 | -5.63% | 33,492 |
| Aug 28, 2025 | 2.13 | 2.15 | 2.13 | 2.13 | 2.13 | -0.47% | 12,600 |
| Aug 27, 2025 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | 0.94% | 18,301 |
| Aug 26, 2025 | 2.08 | 2.20 | 2.08 | 2.12 | 2.12 | - | 12,600 |
| Aug 25, 2025 | 2.21 | 2.21 | 1.99 | 2.12 | 2.12 | -4.07% | 20,410 |
| Aug 22, 2025 | 2.21 | 2.32 | 2.21 | 2.21 | 2.21 | - | 59,200 |
| Aug 21, 2025 | 2.25 | 2.25 | 2.21 | 2.21 | 2.21 | -1.34% | 5,650 |
| Aug 20, 2025 | 2.18 | 2.62 | 2.14 | 2.24 | 2.24 | 3.70% | 38,110 |
| Aug 19, 2025 | 2.29 | 2.29 | 1.99 | 2.16 | 2.16 | -6.90% | 119,758 |
| Aug 18, 2025 | 2.35 | 2.37 | 2.26 | 2.32 | 2.32 | -9.02% | 44,769 |
| Aug 15, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -3.77% | 4,359 |
| Aug 14, 2025 | 2.70 | 2.70 | 2.33 | 2.65 | 2.65 | -1.85% | 55,835 |
| Aug 13, 2025 | 2.80 | 2.99 | 2.58 | 2.70 | 2.70 | -2.53% | 80,119 |
| Aug 12, 2025 | 2.67 | 2.79 | 2.53 | 2.77 | 2.77 | 9.92% | 69,263 |
| Aug 11, 2025 | 2.59 | 2.59 | 2.46 | 2.52 | 2.52 | 5.88% | 43,070 |
| Aug 8, 2025 | 2.41 | 2.47 | 2.10 | 2.38 | 2.38 | -17.93% | 67,185 |
| Aug 7, 2025 | 2.80 | 2.94 | 2.80 | 2.90 | 2.90 | 5.07% | 27,710 |
| Aug 6, 2025 | 2.73 | 2.95 | 2.40 | 2.76 | 2.76 | 10.40% | 247,659 |
| Aug 5, 2025 | 2.63 | 2.65 | 2.32 | 2.50 | 2.50 | 11.11% | 66,210 |
| Aug 1, 2025 | 2.28 | 2.50 | 2.15 | 2.25 | 2.25 | -0.88% | 56,379 |
| Jul 31, 2025 | 2.26 | 2.27 | 2.22 | 2.27 | 2.27 | 4.13% | 67,100 |
| Jul 30, 2025 | 2.25 | 2.25 | 2.13 | 2.18 | 2.18 | 4.81% | 62,313 |
| Jul 29, 2025 | 2.17 | 2.17 | 1.89 | 2.08 | 2.08 | 4.00% | 43,824 |
| Jul 28, 2025 | 1.94 | 2.06 | 1.94 | 2.00 | 2.00 | 8.11% | 10,856 |
| Jul 25, 2025 | 1.81 | 1.91 | 1.81 | 1.85 | 1.85 | 3.35% | 48,811 |
| Jul 24, 2025 | 1.77 | 1.83 | 1.75 | 1.79 | 1.79 | 2.87% | 32,450 |
| Jul 23, 2025 | 1.65 | 1.74 | 1.65 | 1.74 | 1.74 | 3.57% | 55,110 |
| Jul 22, 2025 | 1.61 | 1.70 | 1.61 | 1.68 | 1.68 | 4.35% | 46,660 |