Miivo Holdings Corp. (TSXV:MIVO)
Canada · Delayed Price · Currency is CAD 0.7800
+0.0200 (2.63%)
Mar 4, 2026, 10:37 AM EST
Miivo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.63% | 500 |
| Mar 3, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 1,000 |
| Feb 26, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 500 |
| Feb 25, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.11% | 1,100 |
| Feb 23, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | 1,500 |
| Feb 20, 2026 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -2.70% | 4,500 |
| Feb 19, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 3,500 |
| Feb 18, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 7.25% | 1,000 |
| Feb 17, 2026 | 0.80 | 0.80 | 0.69 | 0.69 | 0.69 | -12.66% | 35,000 |
| Feb 13, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | 5,320 |
| Feb 12, 2026 | 0.86 | 0.86 | 0.80 | 0.80 | 0.80 | -8.05% | 23,060 |
| Feb 11, 2026 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 3.57% | 3,600 |
| Feb 10, 2026 | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | 7.69% | 3,500 |
| Feb 9, 2026 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 5.41% | 6,378 |
| Feb 6, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -7.50% | 3,500 |
| Feb 5, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 6.67% | 4,000 |
| Feb 4, 2026 | 0.71 | 0.83 | 0.70 | 0.75 | 0.75 | 7.14% | 43,738 |
| Feb 3, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 7.69% | 5,230 |
| Feb 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 50,000 |
| Jan 21, 2026 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -1.64% | 1,300 |
| Jan 19, 2026 | 0.65 | 0.73 | 0.61 | 0.61 | 0.61 | 1.67% | 14,431 |
| Jan 7, 2026 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 9.09% | 430,002 |
| Jan 2, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 11,500 |
| Dec 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -8.33% | 1,000 |
| Dec 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 500 |
| Dec 10, 2025 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | - | 3,000 |
| Dec 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 5,000 |
| Dec 2, 2025 | 0.60 | 0.78 | 0.60 | 0.60 | 0.60 | - | 11,638 |
| Nov 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -10.45% | 3,000 |
| Nov 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 4.69% | 600 |
| Nov 17, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | 6.67% | 33,600 |
| Nov 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 9,500 |
| Nov 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,500 |
| Nov 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.09% | 1,000 |
| Nov 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 20.88% | 500 |
| Oct 24, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -24.17% | 10,000 |
| Oct 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,500 |
| Oct 22, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | 0.60 | 50.00% | 20,500 |
| Oct 16, 2025 | 0.46 | 0.46 | 0.40 | 0.40 | 0.40 | -27.27% | 10,000 |
| Oct 9, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 10.00% | 500 |
| Oct 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -9.09% | 5,000 |
| Oct 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 10.00% | 1,500 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -9.09% | 9,000 |
| Oct 2, 2025 | 0.56 | 0.64 | 0.55 | 0.55 | 0.55 | - | 35,500 |
| Sep 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 7.84% | 1,000 |