Conavi Medical Corp. (TSXV:CNVI)
Canada
· Delayed Price · Currency is CAD 0.5500
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Conavi Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | - | 7.27% | 5,501 |
| Mar 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 27, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | -1.79% | 1,112 |
| Mar 26, 2025 | 0.49 | 0.56 | 0.49 | 0.56 | - | 3.70% | 5,866 |
| Mar 25, 2025 | 0.51 | 0.54 | 0.50 | 0.54 | - | 3.85% | 16,091 |
| Mar 24, 2025 | 0.59 | 0.59 | 0.52 | 0.52 | - | -10.34% | 12,079 |
| Mar 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Mar 20, 2025 | 0.63 | 0.70 | 0.58 | 0.58 | - | -13.43% | 52,622 |
| Mar 19, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | - | -5.63% | 2,503 |
| Mar 18, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | - | 9.23% | 6,119 |
| Mar 17, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | - | - | 4,002 |
| Mar 14, 2025 | 0.68 | 0.68 | 0.62 | 0.65 | - | -7.14% | 4,500 |
| Mar 13, 2025 | 0.62 | 0.70 | 0.62 | 0.70 | - | - | 2,507 |
| Mar 12, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | - | 7.69% | 2,500 |
| Mar 11, 2025 | 0.67 | 0.67 | 0.63 | 0.65 | - | -2.99% | 5,436 |
| Mar 10, 2025 | 0.64 | 0.69 | 0.63 | 0.67 | - | -2.90% | 17,220 |
| Mar 7, 2025 | 0.60 | 0.69 | 0.60 | 0.69 | - | - | 6,051 |
| Mar 6, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | - | 520 |
| Mar 5, 2025 | 0.64 | 0.69 | 0.64 | 0.69 | - | -1.43% | 1,520 |
| Mar 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -1.41% | 1,014 |
| Mar 3, 2025 | 0.72 | 0.72 | 0.68 | 0.71 | - | -1.39% | 4,000 |
| Feb 28, 2025 | 0.66 | 0.78 | 0.61 | 0.72 | - | - | 16,026 |
| Feb 27, 2025 | 0.65 | 0.72 | 0.65 | 0.72 | - | - | 2,000 |
| Feb 26, 2025 | 0.64 | 0.72 | 0.64 | 0.72 | - | -2.70% | 2,962 |
| Feb 25, 2025 | 0.66 | 0.74 | 0.66 | 0.74 | - | 1.37% | 3,500 |
| Feb 24, 2025 | 0.65 | 0.73 | 0.65 | 0.73 | - | 10.61% | 3,510 |
| Feb 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | 640 |
| Feb 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -5.71% | 1,842 |
| Feb 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -2.78% | 3,513 |
| Feb 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -4.00% | 683 |
| Feb 14, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | - | 4.17% | 1,127 |
| Feb 13, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -1.37% | 3,685 |
| Feb 12, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | - | 3.55% | 2,755 |
| Feb 11, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | - | -6.00% | 8,502 |
| Feb 10, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | - | 1.35% | 3,512 |
| Feb 7, 2025 | 0.68 | 0.74 | 0.68 | 0.74 | - | - | 3,091 |
| Feb 6, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | - | 1.37% | 6,006 |
| Feb 5, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | - | 4.29% | 16,034 |
| Feb 4, 2025 | 0.62 | 0.70 | 0.62 | 0.70 | - | 2.94% | 15,048 |
| Feb 3, 2025 | 0.70 | 0.74 | 0.62 | 0.68 | - | -6.85% | 38,973 |
| Jan 31, 2025 | 0.70 | 0.75 | 0.69 | 0.73 | - | -1.35% | 4,960 |
| Jan 30, 2025 | 0.74 | 0.74 | 0.71 | 0.74 | - | - | 1,500 |
| Jan 29, 2025 | 0.72 | 0.75 | 0.72 | 0.74 | - | -2.63% | 2,000 |
| Jan 28, 2025 | 0.70 | 0.76 | 0.69 | 0.76 | - | 1.33% | 3,000 |
| Jan 27, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | - | -1.32% | 5,353 |
| Jan 24, 2025 | 0.70 | 0.76 | 0.70 | 0.76 | - | -1.30% | 4,504 |
| Jan 23, 2025 | 0.74 | 0.79 | 0.74 | 0.77 | - | -1.28% | 3,509 |
| Jan 22, 2025 | 0.81 | 0.81 | 0.72 | 0.78 | - | 1.30% | 3,024 |
| Jan 21, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | - | -3.75% | 1,056 |
| Jan 20, 2025 | 0.72 | 0.80 | 0.72 | 0.80 | - | - | 3,436 |