Metavista3D Inc. (TSXV:DDD)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.501.691.501.681.68-2.33%16,200
Oct 22, 20251.721.721.721.721.72-600
Oct 21, 20251.721.721.721.721.724.24%600
Oct 20, 20251.651.651.551.651.65-3.51%7,700
Oct 17, 20251.591.711.551.711.7110.32%6,900
Oct 16, 20251.731.731.551.551.55-8.82%406
Oct 15, 20251.701.701.581.701.708.97%9,000
Oct 14, 20251.681.681.521.561.561.30%47,456
Oct 10, 20251.631.631.541.541.54-4.35%3,700
Oct 9, 20251.741.741.611.611.611.90%24,500
Oct 8, 20251.691.691.581.581.58-9.71%30,950
Oct 7, 20251.511.751.511.751.756.71%2,661
Oct 6, 20251.551.701.551.641.642.50%28,300
Oct 3, 20251.671.691.601.601.60-8.57%8,280
Oct 2, 20251.801.801.631.751.751.16%7,504
Oct 1, 20251.511.731.511.731.73-4,439
Sep 30, 20251.761.761.721.731.73-2.26%7,424
Sep 29, 20251.951.951.751.771.77-2.75%17,275
Sep 26, 20251.902.061.751.821.821.68%47,000
Sep 25, 20251.791.821.661.791.79-2.72%16,700
Sep 24, 20251.951.951.771.841.84-8.00%100,801
Sep 23, 20252.002.011.932.002.00-6.54%8,850
Sep 22, 20252.052.152.052.142.143.38%95,283
Sep 19, 20252.132.132.002.072.07-3.72%15,766
Sep 18, 20252.022.152.022.152.1510.26%26,682
Sep 17, 20252.082.101.951.951.95-4.88%29,933
Sep 16, 20252.172.172.002.052.05-2.38%8,850
Sep 15, 20251.992.101.992.102.105.53%10,000
Sep 12, 20251.952.071.951.991.99-2.93%6,305
Sep 10, 20252.062.062.052.052.05-4.65%500
Sep 9, 20252.142.152.062.152.15-9,200
Sep 8, 20252.202.201.932.152.15-2.27%11,030
Sep 5, 20252.192.202.192.202.204.76%3,300
Sep 4, 20251.972.151.972.102.104.48%47,014
Sep 3, 20252.082.082.012.012.01-2,900
Aug 29, 20251.992.061.992.012.01-5.63%33,492
Aug 28, 20252.132.152.132.132.13-0.47%12,600
Aug 27, 20252.042.142.042.142.140.94%18,301
Aug 26, 20252.082.202.082.122.12-12,600
Aug 25, 20252.212.211.992.122.12-4.07%20,410
Aug 22, 20252.212.322.212.212.21-59,200
Aug 21, 20252.252.252.212.212.21-1.34%5,650
Aug 20, 20252.182.622.142.242.243.70%38,110
Aug 19, 20252.292.291.992.162.16-6.90%119,758
Aug 18, 20252.352.372.262.322.32-9.02%44,769
Aug 15, 20252.552.552.552.552.55-3.77%4,359
Aug 14, 20252.702.702.332.652.65-1.85%55,835
Aug 13, 20252.802.992.582.702.70-2.53%80,119
Aug 12, 20252.672.792.532.772.779.92%69,263
Aug 11, 20252.592.592.462.522.525.88%43,070