Pivotree Inc. (TSXV:PVT)
Canada
· Delayed Price · Currency is CAD 1.230
-0.040 (-3.15%)
Jun 30, 2025, 3:27 PM EDT
Pivotree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 1.38 | 1.38 | 1.23 | 1.23 | 1.23 | -3.15% | 5,100 |
| Jun 27, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 5.83% | 17,108 |
| Jun 26, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | -4.00% | 300 |
| Jun 25, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 9,236 |
| Jun 24, 2025 | 1.37 | 1.37 | 1.23 | 1.24 | 1.24 | 2.48% | 2,400 |
| Jun 23, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 20, 2025 | 1.16 | 1.21 | 1.11 | 1.21 | 1.21 | 0.83% | 8,525 |
| Jun 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 3,002 |
| Jun 18, 2025 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 25,900 |
| Jun 17, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 10,600 |
| Jun 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 13, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 1,600 |
| Jun 12, 2025 | 1.20 | 1.24 | 1.19 | 1.20 | 1.20 | - | 21,531 |
| Jun 11, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 1,900 |
| Jun 10, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 16,810 |
| Jun 9, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 31,300 |
| Jun 6, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 4,716 |
| Jun 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 4, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -4.17% | 200 |
| Jun 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 2, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 5,700 |
| May 30, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 10,400 |
| May 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 28, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 50,500 |
| May 27, 2025 | 1.28 | 1.32 | 1.20 | 1.20 | 1.20 | -2.44% | 8,300 |
| May 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| May 23, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 1,900 |
| May 22, 2025 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -5.43% | 2,800 |
| May 21, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.73% | 700 |
| May 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 2,200 |
| May 16, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 84,700 |
| May 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| May 14, 2025 | 1.37 | 1.39 | 1.30 | 1.37 | 1.37 | 7.87% | 12,340 |
| May 13, 2025 | 1.22 | 1.31 | 1.20 | 1.27 | 1.27 | 1.60% | 4,703 |
| May 12, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 1,400 |
| May 9, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 1,000 |
| May 8, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| May 7, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -0.78% | 400 |
| May 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 100 |
| May 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 600 |
| May 2, 2025 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -5.76% | 200 |
| May 1, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 1,100 |
| Apr 30, 2025 | 1.46 | 1.50 | 1.42 | 1.42 | 1.42 | -2.07% | 10,900 |
| Apr 29, 2025 | 1.15 | 1.50 | 1.15 | 1.45 | 1.45 | 26.09% | 21,400 |
| Apr 28, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 4.55% | 10,300 |
| Apr 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 100 |
| Apr 24, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 9.71% | 8,830 |
| Apr 23, 2025 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -7.21% | 4,000 |
| Apr 22, 2025 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | 11.00% | 93,100 |
| Apr 21, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 2,400 |