Metavista3D Inc. (TSXV:DDD)
Canada · Delayed Price · Currency is CAD 0.7500
+0.0600 (8.70%)
At close: Dec 19, 2025
Metavista3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.66 | 0.76 | 0.66 | 0.75 | 0.75 | 8.70% | 8,005 |
| Dec 18, 2025 | 0.69 | 0.72 | 0.65 | 0.69 | 0.69 | -21.59% | 65,907 |
| Dec 17, 2025 | 0.86 | 0.88 | 0.80 | 0.88 | 0.88 | -1.12% | 32,645 |
| Dec 16, 2025 | 1.00 | 1.00 | 0.87 | 0.89 | 0.89 | -13.59% | 29,884 |
| Dec 15, 2025 | 1.04 | 1.11 | 1.03 | 1.03 | 1.03 | -1.90% | 19,576 |
| Dec 12, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 28,420 |
| Dec 11, 2025 | 1.00 | 1.15 | 1.00 | 1.07 | 1.07 | -2.73% | 35,750 |
| Dec 10, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 3.77% | 2,500 |
| Dec 9, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 7,591 |
| Dec 5, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 1,000 |
| Dec 4, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 1,980 |
| Dec 3, 2025 | 1.09 | 1.14 | 1.07 | 1.07 | 1.07 | - | 28,944 |
| Dec 2, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -6.96% | 152 |
| Dec 1, 2025 | 1.26 | 1.29 | 1.04 | 1.15 | 1.15 | -2.54% | 20,014 |
| Nov 27, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 500 |
| Nov 26, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | - | 780 |
| Nov 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 2,900 |
| Nov 24, 2025 | 1.23 | 1.33 | 1.16 | 1.16 | 1.16 | 3.57% | 24,300 |
| Nov 21, 2025 | 1.14 | 1.19 | 1.12 | 1.12 | 1.12 | -7.44% | 7,012 |
| Nov 20, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -1.63% | 300 |
| Nov 19, 2025 | 1.12 | 1.23 | 1.12 | 1.23 | 1.23 | -4.65% | 60,393 |
| Nov 18, 2025 | 1.35 | 1.35 | 1.18 | 1.29 | 1.29 | -7.86% | 30,445 |
| Nov 14, 2025 | 1.31 | 1.40 | 1.15 | 1.40 | 1.40 | 6.06% | 33,616 |
| Nov 13, 2025 | 1.33 | 1.40 | 1.32 | 1.32 | 1.32 | -15.38% | 31,100 |
| Nov 12, 2025 | 1.40 | 1.74 | 1.40 | 1.56 | 1.56 | 6.85% | 19,310 |
| Nov 11, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 15,200 |
| Nov 10, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 2.08% | 12,931 |
| Nov 7, 2025 | 1.38 | 1.44 | 1.32 | 1.44 | 1.44 | 5.88% | 30,408 |
| Nov 6, 2025 | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | -5.56% | 8,500 |
| Nov 5, 2025 | 1.28 | 1.55 | 1.28 | 1.44 | 1.44 | 23.08% | 10,603 |
| Nov 4, 2025 | 1.55 | 1.64 | 1.17 | 1.17 | 1.17 | -22.00% | 56,037 |
| Nov 3, 2025 | 1.15 | 1.87 | 1.15 | 1.50 | 1.50 | 47.06% | 255,245 |
| Oct 31, 2025 | 1.07 | 1.11 | 0.97 | 1.02 | 1.02 | -5.56% | 68,637 |
| Oct 30, 2025 | 1.14 | 1.14 | 1.04 | 1.08 | 1.08 | -9.24% | 42,050 |
| Oct 29, 2025 | 1.20 | 1.48 | 1.04 | 1.19 | 1.19 | -19.59% | 274,996 |
| Oct 28, 2025 | 1.36 | 1.48 | 1.36 | 1.48 | 1.48 | 1.37% | 51,704 |
| Oct 27, 2025 | 1.55 | 1.55 | 1.30 | 1.46 | 1.46 | -5.81% | 7,600 |
| Oct 24, 2025 | 1.56 | 1.66 | 1.55 | 1.55 | 1.55 | -7.74% | 12,842 |
| Oct 23, 2025 | 1.50 | 1.69 | 1.50 | 1.68 | 1.68 | -2.33% | 16,200 |
| Oct 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 600 |
| Oct 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 4.24% | 600 |
| Oct 20, 2025 | 1.65 | 1.65 | 1.55 | 1.65 | 1.65 | -3.51% | 7,700 |
| Oct 17, 2025 | 1.59 | 1.71 | 1.55 | 1.71 | 1.71 | 10.32% | 6,900 |
| Oct 16, 2025 | 1.73 | 1.73 | 1.55 | 1.55 | 1.55 | -8.82% | 406 |
| Oct 15, 2025 | 1.70 | 1.70 | 1.58 | 1.70 | 1.70 | 8.97% | 9,000 |
| Oct 14, 2025 | 1.68 | 1.68 | 1.52 | 1.56 | 1.56 | 1.30% | 47,456 |
| Oct 10, 2025 | 1.63 | 1.63 | 1.54 | 1.54 | 1.54 | -4.35% | 3,700 |
| Oct 9, 2025 | 1.74 | 1.74 | 1.61 | 1.61 | 1.61 | 1.90% | 24,500 |
| Oct 8, 2025 | 1.69 | 1.69 | 1.58 | 1.58 | 1.58 | -9.71% | 30,950 |
| Oct 7, 2025 | 1.51 | 1.75 | 1.51 | 1.75 | 1.75 | 6.71% | 2,661 |