TVI Pacific Inc. (TSXV:TVI)
Canada
· Delayed Price · Currency is CAD 0.0150
-0.0050 (-25.00%)
Apr 25, 2025, 3:12 PM EDT
TVI Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 6,605,200 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,610 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 59,000 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,395,000 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 635,610 |
| Apr 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 120,000 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,010 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 977,000 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 1,331,400 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 481,000 |
| Apr 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 259,000 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Apr 8, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 13,540 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 253,302 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 2,000 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 28,708 |
| Apr 2, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 163,000 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,310,000 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 210,000 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Mar 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,073,000 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 587,000 |
| Mar 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 1,000 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 3,002 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 436,700 |
| Mar 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 200.00% | 3,834,233 |
| Mar 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 5,400 |
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 42,000 |
| Mar 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 36,100 |
| Mar 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 1,000 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 33.33% | 1,000 |
| Mar 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 50.00% | 313,000 |
| Mar 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 5,400 |
| Mar 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 33.33% | 19,200 |
| Mar 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.00% | 6,000 |
| Feb 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Feb 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 1,000 |
| Feb 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 6,000 |
| Feb 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 10,100 |
| Feb 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,500 |
| Feb 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 65,000 |
| Feb 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Feb 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Feb 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Feb 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |