genifi inc. (TSXV:GNFI)
Canada · Delayed Price · Currency is CAD 0.0100
-0.0050 (-33.33%)
Inactive · Last trade price on Apr 16, 2025
genifi inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 327,000 |
| Apr 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 22,000 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16,000 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,500 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 15,466 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,533 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 35,600 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 27,000 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 10,000 |
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 114,400 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 403,000 |
| Mar 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 5,000 |
| Mar 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 840,000 |
| Mar 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 61,000 |
| Mar 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 206,000 |
| Mar 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 9,000 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 1,000 |
| Mar 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,000 |
| Feb 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,600 |
| Feb 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Jan 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,400 |
| Jan 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,100 |
| Jan 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Jan 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 12,000 |
| Jan 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 2,000 |
| Jan 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16,000 |
| Dec 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 3,900 |
| Dec 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,000 |
| Dec 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,000 |
| Dec 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 5,000 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 200.00% | 4,000 |
| Dec 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 12,000 |
| Dec 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 166,000 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Dec 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Dec 6, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 7,000 |
| Nov 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Nov 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Nov 22, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 200.00% | 154,000 |
| Nov 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 70,033 |
| Nov 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,100 |
| Nov 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Nov 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16,000 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 193,000 |
| Nov 5, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 310,000 |
| Oct 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Oct 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 2,500 |
| Oct 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |