Metavista3D Inc. (TSXV:DDD)
Canada · Delayed Price · Currency is CAD 1.790
+0.050 (2.87%)
Jul 24, 2025, 4:00 PM EDT
Metavista3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 1.77 | 1.83 | 1.75 | 1.79 | - | 2.87% | 25,950 |
| Jul 23, 2025 | 1.65 | 1.74 | 1.65 | 1.74 | - | 3.57% | 55,110 |
| Jul 22, 2025 | 1.61 | 1.70 | 1.61 | 1.68 | - | 4.35% | 46,660 |
| Jul 21, 2025 | 1.75 | 1.75 | 1.55 | 1.61 | - | 0.63% | 68,062 |
| Jul 18, 2025 | 1.68 | 1.68 | 1.60 | 1.60 | - | -1.23% | 10,157 |
| Jul 17, 2025 | 1.68 | 1.79 | 1.61 | 1.62 | - | -1.82% | 79,800 |
| Jul 16, 2025 | 1.64 | 1.66 | 1.60 | 1.65 | - | 6.45% | 179,400 |
| Jul 15, 2025 | 1.54 | 1.61 | 1.54 | 1.55 | - | 2.65% | 69,200 |
| Jul 14, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -4.43% | 2,400 |
| Jul 11, 2025 | 1.53 | 1.59 | 1.48 | 1.58 | - | - | 73,600 |
| Jul 10, 2025 | 1.54 | 1.59 | 1.50 | 1.58 | - | 18.80% | 322,585 |
| Jul 9, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | - | - | 4,600 |
| Jul 8, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | - | -2.92% | 11,855 |
| Jul 7, 2025 | 1.27 | 1.40 | 1.27 | 1.37 | - | 4.58% | 6,650 |
| Jul 4, 2025 | 1.27 | 1.55 | 1.27 | 1.31 | - | -1.50% | 83,810 |
| Jul 3, 2025 | 1.30 | 1.34 | 1.25 | 1.33 | - | 2.31% | 24,715 |
| Jul 2, 2025 | 1.30 | 1.32 | 1.23 | 1.30 | - | - | 16,801 |
| Jun 30, 2025 | 1.32 | 1.60 | 1.28 | 1.30 | - | - | 32,600 |
| Jun 27, 2025 | 1.30 | 1.30 | 1.25 | 1.30 | - | 1.56% | 3,300 |
| Jun 26, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | - | -3.03% | 2,201 |
| Jun 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | - |
| Jun 24, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | - | -2.94% | 44,770 |
| Jun 23, 2025 | 1.30 | 1.39 | 1.30 | 1.36 | - | 2.26% | 19,800 |
| Jun 20, 2025 | 1.33 | 1.34 | 1.27 | 1.33 | - | - | 19,300 |
| Jun 19, 2025 | 1.27 | 1.33 | 1.27 | 1.33 | - | 0.76% | 6,600 |
| Jun 18, 2025 | 1.37 | 1.37 | 1.29 | 1.32 | - | -4.35% | 69,640 |
| Jun 17, 2025 | 1.33 | 1.39 | 1.33 | 1.38 | - | -2.82% | 25,219 |
| Jun 16, 2025 | 1.40 | 1.42 | 1.36 | 1.42 | - | 2.16% | 46,900 |
| Jun 13, 2025 | 1.44 | 1.46 | 1.38 | 1.39 | - | -6.08% | 73,808 |
| Jun 12, 2025 | 1.50 | 1.50 | 1.36 | 1.48 | - | - | 64,643 |
| Jun 11, 2025 | 1.50 | 1.54 | 1.44 | 1.48 | - | 1.37% | 31,380 |
| Jun 10, 2025 | 1.58 | 1.58 | 1.46 | 1.46 | - | -6.41% | 15,115 |
| Jun 9, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | - | 4.00% | 18,600 |
| Jun 6, 2025 | 1.60 | 1.60 | 1.43 | 1.50 | - | -3.23% | 9,201 |
| Jun 5, 2025 | 1.48 | 1.56 | 1.32 | 1.55 | - | -8.28% | 51,300 |
| Jun 4, 2025 | 1.48 | 1.69 | 1.48 | 1.69 | - | 5.62% | 6,707 |
| Jun 3, 2025 | 1.60 | 1.75 | 1.60 | 1.60 | - | - | 42,225 |
| Jun 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | -4.19% | 1,900 |
| May 30, 2025 | 1.70 | 1.70 | 1.62 | 1.67 | - | -2.34% | 10,900 |
| May 29, 2025 | 1.71 | 1.71 | 1.67 | 1.71 | - | 6.21% | 21,400 |
| May 28, 2025 | 1.73 | 1.73 | 1.61 | 1.61 | - | -7.47% | 13,311 |
| May 27, 2025 | 1.69 | 1.78 | 1.69 | 1.74 | - | 8.07% | 46,160 |
| May 26, 2025 | 1.56 | 1.70 | 1.52 | 1.61 | - | 18.38% | 99,871 |
| May 23, 2025 | 1.41 | 1.41 | 1.35 | 1.36 | - | -2.16% | 16,200 |
| May 22, 2025 | 1.39 | 1.39 | 1.31 | 1.39 | - | 1.46% | 6,450 |
| May 21, 2025 | 1.40 | 1.40 | 1.35 | 1.37 | - | -4.86% | 16,600 |
| May 20, 2025 | 1.43 | 1.44 | 1.34 | 1.44 | - | -8.28% | 40,755 |
| May 16, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | - | -1.88% | 900 |
| May 15, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | - | 6.67% | 26,900 |
| May 14, 2025 | 1.52 | 1.61 | 1.50 | 1.50 | - | -10.71% | 18,999 |