Conavi Medical Corp. (TSXV:CNVI)
Canada
· Delayed Price · Currency is CAD 0.3900
-0.0050 (-1.27%)
Apr 25, 2025, 4:00 PM EDT
Conavi Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -1.27% | 122,346 |
| Apr 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 139,761 |
| Apr 23, 2025 | 0.40 | 0.45 | 0.39 | 0.40 | - | -1.25% | 242,859 |
| Apr 22, 2025 | 0.42 | 0.44 | 0.40 | 0.40 | - | -8.57% | 79,450 |
| Apr 21, 2025 | 0.46 | 0.46 | 0.41 | 0.44 | - | -12.50% | 73,931 |
| Apr 17, 2025 | 0.50 | 0.52 | 0.46 | 0.50 | - | 4.17% | 45,337 |
| Apr 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Apr 15, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -4.00% | 31,932 |
| Apr 14, 2025 | 0.52 | 0.52 | 0.48 | 0.50 | - | -15.25% | 28,678 |
| Apr 11, 2025 | 0.53 | 0.59 | 0.53 | 0.59 | - | 1.72% | 6,040 |
| Apr 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -3.33% | 502 |
| Apr 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Apr 8, 2025 | 0.52 | 0.60 | 0.52 | 0.60 | - | - | 8,809 |
| Apr 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 15.38% | 3,029 |
| Apr 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -13.33% | 3,000 |
| Apr 3, 2025 | 0.52 | 0.60 | 0.51 | 0.60 | - | 1.69% | 15,555 |
| Apr 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 13.46% | 990 |
| Apr 1, 2025 | 0.60 | 0.60 | 0.52 | 0.52 | - | -11.86% | 3,575 |
| 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 |