Metavista3D Inc. (TSXV:DDD)
Canada · Delayed Price · Currency is CAD 1.680
-0.040 (-2.33%)
Oct 23, 2025, 3:45 PM EDT
Metavista3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 1.55 | 1.70 | 1.55 | 1.64 | 1.64 | 2.50% | 28,300 |
| Oct 3, 2025 | 1.67 | 1.69 | 1.60 | 1.60 | 1.60 | -8.57% | 8,280 |
| Oct 2, 2025 | 1.80 | 1.80 | 1.63 | 1.75 | 1.75 | 1.16% | 7,504 |
| Oct 1, 2025 | 1.51 | 1.73 | 1.51 | 1.73 | 1.73 | - | 4,439 |
| Sep 30, 2025 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -2.26% | 7,424 |
| Sep 29, 2025 | 1.95 | 1.95 | 1.75 | 1.77 | 1.77 | -2.75% | 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 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 |
| 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 |