Skip to main content
Metavista3D Inc. (TSXV:DDD)
Canada flag Canada · Delayed Price · Currency is CAD
0.680
0.00 (0.00%)
At close: Mar 9, 2026

Metavista3D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.680.680.680.680.68-5.56%26,609
Mar 4, 20260.720.720.720.720.721.41%1,546
Mar 3, 20260.650.710.650.710.71-2.74%6,022
Mar 2, 20260.730.730.730.730.732.82%500
Feb 25, 20260.710.710.710.710.71-6.58%1,401
Feb 24, 20260.750.760.750.760.761.33%1,500
Feb 23, 20260.750.750.750.750.757.14%500
Feb 20, 20260.710.710.700.700.70-1.41%4,010
Feb 17, 20260.700.740.700.710.71-5.33%10,000
Feb 11, 20260.760.760.750.750.75-7.41%9,123
Feb 10, 20260.810.810.800.810.818.00%10,650
Feb 9, 20260.800.850.750.750.75-15.73%23,157
Feb 6, 20260.890.890.890.890.897.23%1,000
Feb 5, 20260.890.890.690.830.83-7.78%23,153
Feb 4, 20261.001.000.870.900.90-10.00%449
Feb 3, 20261.001.001.001.001.00-1.96%164
Feb 2, 20261.041.041.021.021.02-2.86%4,400
Jan 30, 20260.861.050.851.051.0516.67%37,664
Jan 29, 20260.900.900.900.900.90-9.09%3,751
Jan 28, 20261.071.070.990.990.994.21%7,666
Jan 23, 20261.051.050.950.950.95-5.94%1,276
Jan 22, 20261.011.081.011.011.011.00%8,139
Jan 21, 20260.951.000.941.001.005.26%10,547
Jan 20, 20260.910.950.910.950.955.56%7,005
Jan 19, 20260.860.930.860.900.90-1.10%10,250
Jan 16, 20260.810.910.810.910.9112.35%20,800
Jan 15, 20260.920.920.800.810.81-22.12%42,914
Jan 14, 20260.941.040.921.041.041.96%28,092
Jan 13, 20261.031.101.001.021.02-4.67%14,293
Jan 12, 20261.171.271.061.071.07-6.14%6,276
Jan 9, 20261.101.181.101.141.143.64%4,718
Jan 8, 20261.191.191.071.101.10-15.38%4,800
Jan 7, 20261.071.301.071.301.30-29,700
Jan 6, 20261.301.381.301.301.30-21,731
Jan 5, 20261.201.301.201.301.3021.50%34,205
Jan 2, 20260.991.160.991.071.0732.10%132,598
Dec 31, 20250.780.810.780.810.813.85%12,000
Dec 30, 20250.720.780.680.780.785.41%53,347
Dec 29, 20250.670.740.630.740.7410.45%136,069
Dec 24, 20250.680.680.670.670.67-1.47%3,520
Dec 23, 20250.680.700.680.680.68-2.86%57,558
Dec 22, 20250.670.700.640.700.70-6.67%11,105
Dec 19, 20250.660.760.660.750.758.70%8,005
Dec 18, 20250.690.720.650.690.69-21.59%65,907
Dec 17, 20250.860.880.800.880.88-1.12%32,645
Dec 16, 20251.001.000.870.890.89-13.59%29,884
Dec 15, 20251.041.111.031.031.03-1.90%19,576
Dec 12, 20251.061.081.051.051.05-1.87%28,420
Dec 11, 20251.001.151.001.071.07-2.73%35,750
Dec 10, 20251.081.101.081.101.103.77%2,500
Dec 9, 20251.081.081.051.061.06-0.93%7,591
Dec 5, 20251.081.081.071.071.07-0.93%1,000
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