Metavista3D Inc. (TSXV:DDD)
Canada · Delayed Price · Currency is CAD 0.7500
+0.0500 (7.14%)
At close: Feb 23, 2026
Metavista3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.14% | 500 |
| Feb 20, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 4,010 |
| Feb 17, 2026 | 0.70 | 0.74 | 0.70 | 0.71 | 0.71 | -5.33% | 10,000 |
| Feb 11, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -7.41% | 9,123 |
| Feb 10, 2026 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | 8.00% | 10,650 |
| Feb 9, 2026 | 0.80 | 0.85 | 0.75 | 0.75 | 0.75 | -15.73% | 23,157 |
| Feb 6, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 7.23% | 1,000 |
| Feb 5, 2026 | 0.89 | 0.89 | 0.69 | 0.83 | 0.83 | -7.78% | 23,153 |
| Feb 4, 2026 | 1.00 | 1.00 | 0.87 | 0.90 | 0.90 | -10.00% | 449 |
| Feb 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 164 |
| Feb 2, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.86% | 4,400 |
| Jan 30, 2026 | 0.86 | 1.05 | 0.85 | 1.05 | 1.05 | 16.67% | 37,664 |
| Jan 29, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -9.09% | 3,751 |
| Jan 28, 2026 | 1.07 | 1.07 | 0.99 | 0.99 | 0.99 | 4.21% | 7,666 |
| Jan 23, 2026 | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -5.94% | 1,276 |
| Jan 22, 2026 | 1.01 | 1.08 | 1.01 | 1.01 | 1.01 | 1.00% | 8,139 |
| Jan 21, 2026 | 0.95 | 1.00 | 0.94 | 1.00 | 1.00 | 5.26% | 10,547 |
| Jan 20, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 5.56% | 7,005 |
| Jan 19, 2026 | 0.86 | 0.93 | 0.86 | 0.90 | 0.90 | -1.10% | 10,250 |
| Jan 16, 2026 | 0.81 | 0.91 | 0.81 | 0.91 | 0.91 | 12.35% | 20,800 |
| Jan 15, 2026 | 0.92 | 0.92 | 0.80 | 0.81 | 0.81 | -22.12% | 42,914 |
| Jan 14, 2026 | 0.94 | 1.04 | 0.92 | 1.04 | 1.04 | 1.96% | 28,092 |
| Jan 13, 2026 | 1.03 | 1.10 | 1.00 | 1.02 | 1.02 | -4.67% | 14,293 |
| Jan 12, 2026 | 1.17 | 1.27 | 1.06 | 1.07 | 1.07 | -6.14% | 6,276 |
| Jan 9, 2026 | 1.10 | 1.18 | 1.10 | 1.14 | 1.14 | 3.64% | 4,718 |
| Jan 8, 2026 | 1.19 | 1.19 | 1.07 | 1.10 | 1.10 | -15.38% | 4,800 |
| Jan 7, 2026 | 1.07 | 1.30 | 1.07 | 1.30 | 1.30 | - | 29,700 |
| Jan 6, 2026 | 1.30 | 1.38 | 1.30 | 1.30 | 1.30 | - | 21,731 |
| Jan 5, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 21.50% | 34,205 |
| Jan 2, 2026 | 0.99 | 1.16 | 0.99 | 1.07 | 1.07 | 32.10% | 132,598 |
| Dec 31, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 3.85% | 12,000 |
| Dec 30, 2025 | 0.72 | 0.78 | 0.68 | 0.78 | 0.78 | 5.41% | 53,347 |
| Dec 29, 2025 | 0.67 | 0.74 | 0.63 | 0.74 | 0.74 | 10.45% | 136,069 |
| Dec 24, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 3,520 |
| Dec 23, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 57,558 |
| Dec 22, 2025 | 0.67 | 0.70 | 0.64 | 0.70 | 0.70 | -6.67% | 11,105 |
| 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 |