Skip to main content
logo
JIVA Technologies Inc. (CSE:JIVA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
-0.0200 (-25.00%)
Sep 19, 2025, 3:24 PM EDT

JIVA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20250.080.090.080.080.08-11.11%32,176
Sep 15, 20250.090.090.080.090.09-5.26%23,000
Sep 12, 20250.070.100.060.100.1058.33%235,000
Aug 5, 20250.060.060.060.060.06-12,000
Aug 1, 20250.070.070.060.060.06-7.69%43,798
Jul 30, 20250.060.070.060.070.07-63,700
Jul 28, 20250.070.070.070.070.07-13.33%23,040
Jul 23, 20250.070.080.070.080.0815.38%12,000
Jul 22, 20250.070.070.070.070.07-18.75%192,000
Jul 18, 20250.070.080.070.080.08-12,800
Jul 17, 20250.080.080.080.080.0814.29%1,210
Jul 16, 20250.070.070.070.070.07-6,000
Jul 14, 20250.070.070.070.070.07-17.65%36,000
Jul 11, 20250.070.090.070.090.0921.43%32,249
Jul 10, 20250.070.070.070.070.07-5,501
Jul 9, 20250.070.070.070.070.07-262,000
Jul 8, 20250.070.080.070.070.07-6.67%45,500
Jul 7, 20250.080.080.080.080.087.14%41,500
Jul 4, 20250.080.080.070.070.07-6.67%28,000
Jul 3, 20250.080.080.080.080.087.14%52,000
Jul 2, 20250.080.080.070.070.07-6.67%10,333
Jun 27, 20250.080.080.080.080.08-67,000
Jun 25, 20250.080.080.080.080.08-11.76%25,000
Jun 24, 20250.090.090.090.090.09-5.56%1,000
Jun 20, 20250.090.090.090.090.09-3,001
Jun 19, 20250.080.090.080.090.09-9,000
Jun 13, 20250.090.090.080.090.09-10.00%26,141
Jun 9, 20250.100.100.100.100.10-4.76%500
Jun 6, 20250.100.110.100.110.11-4,000
Jun 5, 20250.100.110.100.110.1131.25%16,594
May 23, 20250.090.090.080.080.08-15,000
May 22, 20250.080.080.080.080.08-11.11%3,000
May 20, 20250.090.090.090.090.09-1,010
May 16, 20250.090.090.090.090.095.88%2,000
May 15, 20250.090.090.080.090.09-5.56%16,806
May 13, 20250.080.090.080.090.09-25,000
May 12, 20250.090.090.090.090.0912.50%1,000
May 8, 20250.080.080.080.080.08-11.11%7,000
May 5, 20250.090.090.090.090.09-1,000
May 2, 20250.090.090.090.090.0912.50%4,000
Apr 28, 20250.080.080.080.080.08-11.11%9,666
Apr 23, 20250.090.090.090.090.09-8,000
Apr 22, 20250.090.090.090.090.09-10.00%12,404
Apr 17, 20250.090.100.090.100.1011.11%44,200
Apr 14, 20250.090.090.090.090.0912.50%10,430
Apr 11, 20250.080.080.080.080.086.67%10,000
Apr 7, 20250.090.090.080.080.08-25.00%25,000
Mar 31, 20250.100.100.100.100.10-4.76%8,500
Mar 27, 20250.110.110.110.110.11-8.70%3,500
Mar 26, 20250.120.120.120.120.12-500