Skip to main content
Metasphere Labs Inc. (CSE:LABZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.275
-0.015 (-5.17%)
At close: Apr 28, 2026

Metasphere Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.240.290.240.290.2913.73%66,523
Apr 24, 20260.230.260.230.260.2615.91%103,821
Apr 23, 20260.270.270.220.220.22-25.42%98,622
Apr 22, 20260.240.300.220.300.3022.92%313,029
Apr 21, 20260.130.400.130.240.2484.62%299,557
Apr 20, 20260.120.130.120.130.134.00%32,358
Apr 17, 20260.130.130.130.130.13-3.85%1,239
Apr 16, 20260.140.140.110.130.13-3,531
Apr 14, 20260.110.130.110.130.134.00%9,884
Apr 13, 20260.130.130.110.130.13-3.85%50,105
Apr 10, 20260.130.140.130.130.13-56,032
Apr 9, 20260.140.140.130.130.13-64,888
Apr 8, 20260.130.130.130.130.13-7.14%20,359
Apr 7, 20260.140.140.140.140.14-3.45%40,000
Apr 6, 20260.140.150.140.150.153.57%22,575
Apr 2, 20260.130.150.100.140.14-22,251
Mar 31, 20260.160.160.140.140.14-6.67%41,994
Mar 25, 20260.180.190.150.150.15-90,027
Mar 20, 20260.180.180.150.150.15-9.09%7,260
Mar 19, 20260.170.170.170.170.17-5.71%500
Mar 18, 20260.180.180.150.180.18-2,597
Mar 17, 20260.180.180.180.180.1825.00%500
Mar 12, 20260.140.140.140.140.14-3.45%915
Mar 9, 20260.150.150.150.150.15-19.44%583
Mar 5, 20260.150.180.150.180.182.86%2,000
Mar 3, 20260.180.180.180.180.1840.00%6,362
Feb 27, 20260.160.180.130.130.13-19.35%7,386
Feb 26, 20260.160.160.160.160.16-1,609
Feb 24, 20260.180.180.160.160.16-6,736
Feb 23, 20260.160.160.160.160.16-10,113
Feb 20, 20260.160.160.160.160.163.33%6,100
Feb 19, 20260.130.150.130.150.15-6.25%83,441
Feb 17, 20260.160.160.160.160.16-544
Feb 13, 20260.170.170.160.160.16-5.88%7,001
Feb 12, 20260.170.170.170.170.173.03%1,000
Feb 11, 20260.180.180.170.170.17-15.38%47,002
Feb 10, 20260.160.200.160.200.2018.18%18,770
Feb 9, 20260.170.180.150.170.17-28.26%42,167
Feb 6, 20260.230.250.230.230.2331.43%45,624
Feb 5, 20260.160.180.160.180.18-76,183
Feb 4, 20260.180.180.180.180.18-2.78%500
Feb 3, 20260.170.210.160.180.1816.13%133,456
Jan 30, 20260.160.160.160.160.16-604
Jan 29, 20260.150.160.150.160.166.90%11,636
Jan 28, 20260.150.150.150.150.15-12.12%797
Jan 23, 20260.150.170.150.170.1726.92%13,793
Jan 22, 20260.160.160.130.130.13-18.75%70,225
Jan 21, 20260.160.160.160.160.16-15.79%3,127
Jan 20, 20260.170.190.160.190.192.70%6,001
Jan 19, 20260.190.190.190.190.1912.12%556
Jan 16, 20260.200.200.170.170.17-8.33%2,038
Jan 15, 20260.180.180.180.180.18-5,510
Jan 14, 20260.180.180.180.180.185.88%24,777
Jan 13, 20260.170.200.170.170.17-10.53%92,046
Jan 9, 20260.190.190.190.190.19-6,631
Jan 8, 20260.190.190.190.190.19-2,352
Jan 7, 20260.180.190.180.190.1915.15%18,000
Jan 6, 20260.170.170.160.170.173.13%51,100
Jan 5, 20260.200.200.160.160.16-13.51%3,403
Jan 2, 20260.180.190.140.190.19-7.50%112,382
Dec 31, 20250.180.210.180.200.2017.65%50,650
Dec 30, 20250.120.180.120.170.1747.83%148,766
Dec 29, 20250.100.120.100.120.1221.05%62,709
Dec 24, 20250.090.100.090.100.1018.75%15,300
Dec 23, 20250.070.080.070.080.086.67%72,246
Dec 22, 20250.080.080.080.080.08-31,780
Dec 19, 20250.070.080.070.080.087.14%18,115
Dec 17, 20250.070.070.070.070.07-12.50%67,160
Dec 15, 20250.080.080.080.080.08-1,637
Dec 12, 20250.060.080.060.080.0833.33%41,207
Dec 10, 20250.070.070.060.060.06-7.69%124,350
Dec 9, 20250.080.080.070.070.07-13.33%66,009
Dec 8, 20250.090.090.070.080.08-6.25%71,047
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