Captiva Verde Wellness Corp. (CSE:PWR)
Canada
· Delayed Price · Currency is CAD 0.0350
-0.0050 (-12.50%)
Apr 1, 2025, 12:00 PM EST
Captiva Verde Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 11,000 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 12,000 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 9,000 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 5,005 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -22.22% | 75,332 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 115,928 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 194,000 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 203,666 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 6,000 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 281,000 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 74,000 |
| Mar 12, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | 25.00% | 291,500 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 116,100 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 38,909 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 66,000 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 1,022,000 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 112,001 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 160,000 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 17,000 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | -10.00% | 120,000 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 9,500 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 149,500 |
| Feb 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 248,364 |
| Feb 24, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | - | - | 739,400 |
| Feb 21, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | - | 37.50% | 263,000 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 312,500 |
| Feb 19, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 12.50% | 45,700 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 14, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | - | -20.00% | 221,000 |
| Feb 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 25.00% | 130,260 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 125,000 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 452,000 |
| Feb 10, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | - | -10.00% | 534,100 |
| Feb 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 1,013,953 |
| Feb 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 12.50% | 621,800 |
| Feb 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 663,578 |
| Feb 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 41,000 |
| Feb 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 76,000 |
| Jan 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 277,000 |
| Jan 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 97,000 |
| Jan 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 8,500 |
| Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 108,000 |
| Jan 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 158,300 |
| Jan 23, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 44,999 |
| Jan 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 48,874 |
| Jan 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 370,000 |