Skip to main content
Metasphere Labs Inc. (CSE:LABZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0100 (-10.53%)
Dec 4, 2025, 9:30 AM EST

Metasphere Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.080.080.080.080.08-5.88%14,510
Dec 4, 20250.090.090.090.090.09-10.53%76,507
Dec 3, 20250.100.100.100.100.10-5.00%55,947
Dec 2, 20250.100.100.100.100.10-18,750
Dec 1, 20250.100.100.100.100.10-8,560
Nov 28, 20250.100.100.100.100.10-759
Nov 27, 20250.100.100.100.100.10-16,850
Nov 26, 20250.110.110.100.100.10-22,410
Nov 25, 20250.120.120.100.100.10-13.04%2,500
Nov 24, 20250.110.120.110.120.124.55%23,505
Nov 21, 20250.120.120.100.110.11-8.33%32,000
Nov 20, 20250.120.120.120.120.12-36,261
Nov 19, 20250.130.130.120.120.12-2,200
Nov 18, 20250.120.120.120.120.12-7,038
Nov 17, 20250.120.120.120.120.12-14,003
Nov 12, 20250.120.120.120.120.12-14.29%6,271
Nov 5, 20250.150.150.140.140.14-3.45%1,097
Nov 4, 20250.130.150.130.150.1520.83%3,375
Nov 3, 20250.150.150.120.120.12-17.24%4,051
Oct 31, 20250.130.150.130.150.1516.00%141,546
Oct 30, 20250.120.130.120.130.138.70%2,800
Oct 29, 20250.120.120.120.120.124.55%1,500
Oct 28, 20250.110.110.110.110.11-2,400
Oct 27, 20250.110.110.110.110.11-500
Oct 24, 20250.120.120.110.110.11-4.35%45,255
Oct 23, 20250.130.130.110.120.12-8.00%28,342
Oct 22, 20250.130.130.130.130.13-3.85%15,576
Oct 21, 20250.130.130.130.130.13-7.14%31,243
Oct 20, 20250.140.140.140.140.14-6.67%33,974
Oct 17, 20250.150.150.150.150.15-11,809
Oct 16, 20250.150.150.150.150.15-776
Oct 15, 20250.150.160.150.150.15-3.23%93,928
Oct 14, 20250.160.160.160.160.16-2,069
Oct 10, 20250.160.160.160.160.16-5,000
Oct 8, 20250.170.170.150.160.16-8.82%55,147
Oct 7, 20250.170.170.170.170.17-14,539
Oct 6, 20250.170.180.170.170.176.25%26,050
Oct 3, 20250.180.180.160.160.16-19,323
Oct 2, 20250.180.180.160.160.16-15.79%65,000
Oct 1, 20250.190.190.190.190.19-13,950
Sep 29, 20250.190.190.190.190.19-1,388
Sep 26, 20250.190.200.190.190.1911.76%11,041
Sep 25, 20250.190.190.170.170.17-2.86%95,480
Sep 24, 20250.180.200.180.180.18-10.26%50,830
Sep 23, 20250.210.210.180.200.20-7.14%82,321
Sep 22, 20250.230.230.210.210.21-13,042
Sep 19, 20250.210.210.210.210.21-4.55%1,829
Sep 17, 20250.220.230.220.220.224.76%10,731
Sep 16, 20250.210.210.210.210.21-1,225
Sep 15, 20250.210.210.210.210.21-4,223
Sep 12, 20250.220.220.210.210.21-2.33%11,782
Sep 11, 20250.200.220.200.220.222.38%1,000
Sep 10, 20250.200.210.200.210.21-4.55%20,439
Sep 4, 20250.230.230.210.220.22-2.22%3,277
Sep 3, 20250.230.230.220.230.23-4,492
Sep 2, 20250.200.230.200.230.23-1,020
Aug 29, 20250.230.230.230.230.232.27%600
Aug 28, 20250.210.220.210.220.224.76%13,525
Aug 27, 20250.220.220.210.210.21-2,222
Aug 26, 20250.220.220.210.210.21-2.33%5,525
Aug 25, 20250.230.240.220.220.222.38%5,900
Aug 22, 20250.220.220.210.210.21-14,057
Aug 21, 20250.230.230.210.210.215.00%15,978
Aug 20, 20250.250.250.200.200.20-21.57%24,988
Aug 19, 20250.230.260.230.260.2613.33%44,140
Aug 18, 20250.260.260.230.230.23-11.76%4,592
Aug 15, 20250.240.260.240.260.262.00%1,420
Aug 14, 20250.240.250.240.250.252.04%11,538
Aug 13, 20250.250.250.250.250.252.08%2,599
Aug 12, 20250.220.240.220.240.2420.00%49,557
Aug 11, 20250.200.230.200.200.20-8.05%24,683
Aug 8, 20250.220.220.220.220.22-9.37%-
Aug 7, 20250.260.260.220.240.24-7.69%62,588
Aug 6, 20250.280.280.260.260.26-7,568
Aug 5, 20250.260.260.260.260.26-31,091
Aug 1, 20250.260.260.260.260.26-7.14%7,125
Jul 30, 20250.260.280.260.280.28-1,893
Jul 29, 20250.260.280.260.280.287.69%2,735
Jul 28, 20250.280.280.260.260.26-7.14%1,250
Jul 24, 20250.260.280.260.280.287.69%583
Jul 23, 20250.260.260.260.260.26-7.14%504
Jul 22, 20250.260.280.260.280.28-6,651
Jul 21, 20250.260.280.260.280.287.69%2,451
Jul 17, 20250.260.280.260.260.26-7.14%15,065
Jul 15, 20250.280.280.280.280.28-6.67%6,169
Jul 14, 20250.280.300.260.300.307.14%16,477
Jul 11, 20250.280.280.280.280.28-6.67%1,993
Jul 10, 20250.300.300.280.300.30-9,412
Jul 9, 20250.260.300.260.300.3015.38%11,457
Jul 8, 20250.280.280.260.260.26-7.14%23,322
Jul 7, 20250.280.280.280.280.28-5,809
Jul 4, 20250.280.280.280.280.28-250
Jul 3, 20250.280.280.280.280.28-16,592
Jun 30, 20250.280.280.280.280.28-12.50%307
Jun 26, 20250.300.320.300.320.3214.29%4,187
Jun 25, 20250.280.300.280.280.28-6.67%4,858
Jun 24, 20250.300.300.300.300.307.14%500
Jun 23, 20250.280.280.280.280.28-6.67%3,807
Jun 20, 20250.300.300.300.300.30-1,625
Jun 19, 20250.320.320.300.300.30-5,481