Skip to main content
Metavista3D Inc. (TSXV:DDD)
Canada flag Canada · Delayed Price · Currency is CAD
1.070
-0.010 (-0.93%)
Dec 5, 2025, 10:34 AM EST

Metavista3D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.061.081.061.081.080.93%1,980
Dec 3, 20251.091.141.071.071.07-28,944
Dec 2, 20251.071.071.071.071.07-6.96%152
Dec 1, 20251.261.291.041.151.15-2.54%20,014
Nov 27, 20251.181.181.181.181.18-500
Nov 26, 20251.161.181.161.181.18-780
Nov 25, 20251.181.181.181.181.181.72%2,900
Nov 24, 20251.231.331.161.161.163.57%24,300
Nov 21, 20251.141.191.121.121.12-7.44%7,012
Nov 20, 20251.261.261.211.211.21-1.63%300
Nov 19, 20251.121.231.121.231.23-4.65%60,393
Nov 18, 20251.351.351.181.291.29-7.86%30,445
Nov 14, 20251.311.401.151.401.406.06%33,616
Nov 13, 20251.331.401.321.321.32-15.38%31,100
Nov 12, 20251.401.741.401.561.566.85%19,310
Nov 11, 20251.471.471.461.461.46-0.68%15,200
Nov 10, 20251.481.481.471.471.472.08%12,931
Nov 7, 20251.381.441.321.441.445.88%30,408
Nov 6, 20251.481.481.361.361.36-5.56%8,500
Nov 5, 20251.281.551.281.441.4423.08%10,603
Nov 4, 20251.551.641.171.171.17-22.00%56,037
Nov 3, 20251.151.871.151.501.5047.06%255,245
Oct 31, 20251.071.110.971.021.02-5.56%68,637
Oct 30, 20251.141.141.041.081.08-9.24%42,050
Oct 29, 20251.201.481.041.191.19-19.59%274,996
Oct 28, 20251.361.481.361.481.481.37%51,704
Oct 27, 20251.551.551.301.461.46-5.81%7,600
Oct 24, 20251.561.661.551.551.55-7.74%12,842
Oct 23, 20251.501.691.501.681.68-2.33%16,200
Oct 22, 20251.721.721.721.721.72-600
Oct 21, 20251.721.721.721.721.724.24%600
Oct 20, 20251.651.651.551.651.65-3.51%7,700
Oct 17, 20251.591.711.551.711.7110.32%6,900
Oct 16, 20251.731.731.551.551.55-8.82%406
Oct 15, 20251.701.701.581.701.708.97%9,000
Oct 14, 20251.681.681.521.561.561.30%47,456
Oct 10, 20251.631.631.541.541.54-4.35%3,700
Oct 9, 20251.741.741.611.611.611.90%24,500
Oct 8, 20251.691.691.581.581.58-9.71%30,950
Oct 7, 20251.511.751.511.751.756.71%2,661
Oct 6, 20251.551.701.551.641.642.50%28,300
Oct 3, 20251.671.691.601.601.60-8.57%8,280
Oct 2, 20251.801.801.631.751.751.16%7,504
Oct 1, 20251.511.731.511.731.73-4,439
Sep 30, 20251.761.761.721.731.73-2.26%7,424
Sep 29, 20251.951.951.751.771.77-2.75%17,275
Sep 26, 20251.902.061.751.821.821.68%47,000
Sep 25, 20251.791.821.661.791.79-2.72%16,700
Sep 24, 20251.951.951.771.841.84-8.00%100,801
Sep 23, 20252.002.011.932.002.00-6.54%8,850
Sep 22, 20252.052.152.052.142.143.38%95,283
Sep 19, 20252.132.132.002.072.07-3.72%15,766
Sep 18, 20252.022.152.022.152.1510.26%26,682
Sep 17, 20252.082.101.951.951.95-4.88%29,933
Sep 16, 20252.172.172.002.052.05-2.38%8,850
Sep 15, 20251.992.101.992.102.105.53%10,000
Sep 12, 20251.952.071.951.991.99-2.93%6,305
Sep 10, 20252.062.062.052.052.05-4.65%500
Sep 9, 20252.142.152.062.152.15-9,200
Sep 8, 20252.202.201.932.152.15-2.27%11,030
Sep 5, 20252.192.202.192.202.204.76%3,300
Sep 4, 20251.972.151.972.102.104.48%47,014
Sep 3, 20252.082.082.012.012.01-2,900
Aug 29, 20251.992.061.992.012.01-5.63%33,492
Aug 28, 20252.132.152.132.132.13-0.47%12,600
Aug 27, 20252.042.142.042.142.140.94%18,301
Aug 26, 20252.082.202.082.122.12-12,600
Aug 25, 20252.212.211.992.122.12-4.07%20,410
Aug 22, 20252.212.322.212.212.21-59,200
Aug 21, 20252.252.252.212.212.21-1.34%5,650
Aug 20, 20252.182.622.142.242.243.70%38,110
Aug 19, 20252.292.291.992.162.16-6.90%119,758
Aug 18, 20252.352.372.262.322.32-9.02%44,769
Aug 15, 20252.552.552.552.552.55-3.77%4,359
Aug 14, 20252.702.702.332.652.65-1.85%55,835
Aug 13, 20252.802.992.582.702.70-2.53%80,119
Aug 12, 20252.672.792.532.772.779.92%69,263
Aug 11, 20252.592.592.462.522.525.88%43,070
Aug 8, 20252.412.472.102.382.38-17.93%67,185
Aug 7, 20252.802.942.802.902.905.07%27,710
Aug 6, 20252.732.952.402.762.7610.40%247,659
Aug 5, 20252.632.652.322.502.5011.11%66,210
Aug 1, 20252.282.502.152.252.25-0.88%56,379
Jul 31, 20252.262.272.222.272.274.13%67,100
Jul 30, 20252.252.252.132.182.184.81%62,313
Jul 29, 20252.172.171.892.082.084.00%43,824
Jul 28, 20251.942.061.942.002.008.11%10,856
Jul 25, 20251.811.911.811.851.853.35%48,811
Jul 24, 20251.771.831.751.791.792.87%32,450
Jul 23, 20251.651.741.651.741.743.57%55,110
Jul 22, 20251.611.701.611.681.684.35%46,660
Jul 21, 20251.751.751.551.611.610.63%68,062
Jul 18, 20251.681.681.601.601.60-1.23%10,157
Jul 17, 20251.681.791.611.621.62-1.82%79,800
Jul 16, 20251.641.661.601.651.656.45%179,400
Jul 15, 20251.541.611.541.551.552.65%69,200
Jul 14, 20251.511.511.511.511.51-4.43%2,400
Jul 11, 20251.531.591.481.581.58-73,600
Jul 10, 20251.541.591.501.581.5818.80%322,585
Jul 9, 20251.341.341.331.331.33-4,600