Metavista3D Inc. (TSXV:DDD)
Canada
· Delayed Price · Currency is CAD 2.550
-0.100 (-3.77%)
Aug 15, 2025, 4:00 PM EDT
Metavista3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | - | -3.77% | 4,359 |
| Aug 14, 2025 | 2.70 | 2.70 | 2.33 | 2.65 | - | -1.85% | 55,835 |
| Aug 13, 2025 | 2.80 | 2.99 | 2.58 | 2.70 | - | -2.53% | 80,119 |
| Aug 12, 2025 | 2.67 | 2.79 | 2.53 | 2.77 | - | 9.92% | 69,263 |
| Aug 11, 2025 | 2.59 | 2.59 | 2.46 | 2.52 | - | 5.88% | 43,070 |
| Aug 8, 2025 | 2.41 | 2.47 | 2.10 | 2.38 | - | -17.93% | 67,185 |
| Aug 7, 2025 | 2.80 | 2.94 | 2.80 | 2.90 | - | 5.07% | 27,710 |
| Aug 6, 2025 | 2.73 | 2.95 | 2.40 | 2.76 | - | 10.40% | 247,659 |
| Aug 5, 2025 | 2.63 | 2.65 | 2.32 | 2.50 | - | 11.11% | 66,210 |
| Aug 1, 2025 | 2.28 | 2.50 | 2.15 | 2.25 | - | -0.88% | 56,379 |
| Jul 31, 2025 | 2.26 | 2.27 | 2.22 | 2.27 | - | 4.13% | 67,100 |
| Jul 30, 2025 | 2.25 | 2.25 | 2.13 | 2.18 | - | 4.81% | 62,313 |
| Jul 29, 2025 | 2.17 | 2.17 | 1.89 | 2.08 | - | 4.00% | 43,824 |
| Jul 28, 2025 | 1.94 | 2.06 | 1.94 | 2.00 | - | 8.11% | 10,856 |
| Jul 25, 2025 | 1.81 | 1.91 | 1.81 | 1.85 | - | 3.35% | 48,811 |
| Jul 24, 2025 | 1.77 | 1.83 | 1.75 | 1.79 | - | 2.87% | 32,450 |
| 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 |