Conavi Medical Corp. (TSXV:CNVI)
0.4700
+0.0200 (4.44%)
Jul 14, 2025, 4:00 PM EDT
Conavi Medical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 14, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | - | 4.44% | 80,588 |
Jul 11, 2025 | 0.43 | 0.48 | 0.43 | 0.45 | - | 2.27% | 129,624 |
Jul 10, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | - | 54,500 |
Jul 9, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | 1.15% | 114,500 |
Jul 8, 2025 | 0.42 | 0.44 | 0.41 | 0.44 | - | 7.41% | 149,640 |
Jul 7, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | 3.85% | 33,004 |
Jul 4, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -1.27% | 58,030 |
Jul 3, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | - | 6,002 |
Jul 2, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | 1.28% | 14,002 |
Jun 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 2.63% | 6,581 |
Jun 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -2.56% | 3,500 |
Jun 26, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | - | 1.30% | 68,600 |
Jun 25, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | - | - | 16,121 |
Jun 24, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | - | 1.32% | 32,690 |
Jun 23, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | - | 1.33% | 33,534 |
Jun 20, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | - | -1.32% | 47,668 |
Jun 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 27,000 |
Jun 18, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -5.00% | 144,053 |
Jun 17, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | - | 14.29% | 208,600 |
Jun 16, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -2.78% | 56,802 |
Jun 13, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | - | -2.70% | 66,000 |
Jun 12, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | 2.78% | 26,060 |
Jun 11, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | -2.70% | 67,940 |
Jun 10, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | 2.78% | 8,000 |
Jun 9, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | - | - | 72,003 |
Jun 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -1.37% | 61,414 |
Jun 5, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | - | - | 25,500 |
Jun 4, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | - | -1.35% | 86,532 |
Jun 3, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | - | -5.13% | 79,961 |
Jun 2, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | - | -2.50% | 57,528 |
May 30, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | -2.44% | 6,500 |
May 29, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | - | 3.80% | 7,233 |
May 28, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | - | -1.25% | 84,500 |
May 27, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | - | 29,020 |
May 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 1,000 |
May 23, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | - | 12,000 |
May 22, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | - | 46,504 |
May 21, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | - | -6.98% | 13,753 |
May 20, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | - | 2.38% | 141,553 |
May 16, 2025 | 0.41 | 0.42 | 0.39 | 0.42 | - | 3.70% | 65,382 |
May 15, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | - | -5.81% | 66,636 |
May 14, 2025 | 0.43 | 0.44 | 0.40 | 0.43 | - | 2.38% | 109,500 |
May 13, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | - | 7.69% | 128,133 |
May 12, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | 2.63% | 20,200 |
May 9, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | - | - | 17,250 |
May 8, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | - | - | 30,006 |
May 7, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -5.00% | 38,700 |
May 6, 2025 | 0.39 | 0.42 | 0.38 | 0.40 | - | 5.26% | 134,186 |
May 5, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | - | 2.70% | 336,003 |
May 2, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | - | -5.13% | 383,800 |