Skip to main content
Metaguest.AI Incorporated (CSE:METG)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
0.00 (0.00%)
At close: Dec 2, 2025

Metaguest.AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.060.060.060.060.06-16,500
Dec 2, 20250.040.060.040.060.0610.00%153,000
Nov 28, 20250.050.050.050.050.05-9.09%1,000
Nov 24, 20250.060.060.060.060.0657.14%9,751
Nov 21, 20250.040.040.030.040.04-12.50%138,300
Nov 20, 20250.030.040.030.040.0433.33%121,000
Nov 19, 20250.050.050.030.030.03-40.00%82,760
Nov 18, 20250.050.050.050.050.05-18,006
Nov 11, 20250.060.060.050.050.05-9.09%45,547
Nov 10, 20250.060.060.060.060.06-31,253
Nov 7, 20250.060.060.060.060.0610.00%20,000
Nov 6, 20250.050.050.050.050.05-16.67%30,000
Oct 31, 20250.060.060.060.060.06-15,000
Oct 29, 20250.060.060.060.060.0620.00%1,000
Oct 28, 20250.060.060.050.050.05-16.67%51,000
Oct 27, 20250.060.060.060.060.06-51,235
Oct 24, 20250.070.070.060.060.06-7.69%5,500
Oct 22, 20250.070.070.070.070.07-13.33%20,010
Oct 21, 20250.070.080.070.080.08-201,000
Oct 20, 20250.080.080.080.080.087.14%40,020
Oct 15, 20250.070.070.070.070.07-71,000
Oct 14, 20250.070.070.070.070.07-9,269
Oct 10, 20250.070.070.070.070.077.69%2,000
Oct 9, 20250.070.070.070.070.07-95,000
Oct 8, 20250.070.070.070.070.07-7.14%17,000
Oct 7, 20250.070.070.070.070.077.69%21,500
Oct 6, 20250.070.070.070.070.07-13.33%1,000
Oct 3, 20250.080.080.080.080.08-1,150
Oct 1, 20250.080.080.080.080.08-16,462
Sep 30, 20250.080.080.080.080.08-6.25%5,000
Sep 29, 20250.080.080.080.080.08-2,000
Sep 25, 20250.080.080.080.080.0823.08%83,000
Sep 24, 20250.070.070.070.070.07-7.14%30,574
Sep 23, 20250.070.070.070.070.07-6,430
Sep 22, 20250.080.080.070.070.07-17.65%2,000
Sep 12, 20250.090.090.090.090.09-5.56%65,000
Sep 8, 20250.090.090.090.090.095.88%5,000
Sep 5, 20250.090.090.090.090.09-5.56%2,000
Sep 3, 20250.090.090.090.090.0928.57%2,000
Sep 2, 20250.070.070.070.070.07-40,000
Aug 27, 20250.070.070.070.070.07-5,000
Aug 25, 20250.070.070.070.070.077.69%12,000
Aug 21, 20250.070.070.070.070.07-27.78%15,000
Aug 20, 20250.070.090.050.090.0912.50%84,100
Aug 19, 20250.080.080.080.080.086.67%28,000
Aug 18, 20250.110.110.070.080.08-6.25%140,020
Aug 15, 20250.080.080.080.080.08-5,759
Aug 12, 20250.110.110.080.080.086.67%12,000
Aug 11, 20250.080.080.080.080.08-31.82%1,000
Aug 5, 20250.110.110.110.110.1110.00%5,800
Jul 30, 20250.110.110.100.100.10-9,000
Jul 29, 20250.110.110.100.100.10-9.09%15,000
Jul 28, 20250.100.110.100.110.1122.22%33,000
Jul 25, 20250.100.100.090.090.09-10.00%9,012
Jul 24, 20250.100.100.100.100.1011.11%5,123
Jul 21, 20250.110.110.090.090.09-10.00%20,869
Jul 18, 20250.100.100.100.100.1011.11%89,000
Jul 17, 20250.090.090.090.090.09-48,002
Jul 15, 20250.090.090.090.090.09-10.00%50,000
Jul 14, 20250.090.100.090.100.1017.65%29,100
Jul 11, 20250.100.100.090.090.09-29.17%13,749
Jul 9, 20250.120.120.120.120.1233.33%1,000
Jul 8, 20250.100.120.090.090.09-18.18%14,000
Jul 4, 20250.110.110.090.110.1110.00%15,500
Jul 3, 20250.100.100.100.100.10-4,016
Jul 2, 20250.110.110.100.100.10-9.09%31,100
Jun 30, 20250.110.110.110.110.1129.41%16,947
Jun 27, 20250.090.090.090.090.09-10.53%30,000
Jun 26, 20250.100.100.100.100.10-5.00%500
Jun 23, 20250.100.100.100.100.105.26%5,000
Jun 19, 20250.100.100.100.100.1018.75%3,000
Jun 11, 20250.080.080.080.080.08-20.00%3,000
Jun 10, 20250.100.100.100.100.10-9.09%20,340
Jun 6, 20250.110.110.110.110.11-1,500
Jun 5, 20250.110.110.110.110.1122.22%9,000