Ynvisible Interactive Inc. (TSXV:YNV)
Canada
· Delayed Price · Currency is CAD 0.2600
-0.0100 (-3.70%)
Jun 13, 2025, 9:30 AM EDT
Ynvisible Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 6,534 |
| Jun 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 92,500 |
| Jun 10, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 45,500 |
| Jun 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,625 |
| Jun 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 18,700 |
| Jun 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 4,600 |
| Jun 4, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.14% | 123,300 |
| Jun 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 161,100 |
| Jun 2, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 186,500 |
| May 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 9,024 |
| May 29, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 274,835 |
| May 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 85,500 |
| May 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 269,000 |
| May 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 1,000 |
| May 23, 2025 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 9.30% | 162,347 |
| May 22, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 125,629 |
| May 21, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -12.00% | 37,500 |
| May 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 320,200 |
| May 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 57,000 |
| May 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 76,100 |
| May 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 140,016 |
| May 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 24,710 |
| May 12, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 39,301 |
| May 9, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 131,900 |
| May 8, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 21,525 |
| May 7, 2025 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | 1.82% | 354,618 |
| May 6, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 422,006 |
| May 5, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 293,715 |
| May 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 185,010 |
| May 1, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -6.38% | 21,509 |
| Apr 30, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 9.30% | 367,000 |
| Apr 29, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 84,223 |
| Apr 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 16.67% | 747,100 |
| Apr 25, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 16.13% | 192,800 |
| Apr 24, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | -3.13% | 94,000 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | - |
| Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 81,000 |
| Apr 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 183,712 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 27,600 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 46,700 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 16,700 |
| Apr 11, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 169,340 |
| Apr 10, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 15.38% | 214,400 |
| Apr 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 100,500 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 113,010 |
| Apr 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 73,100 |
| Apr 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 13,500 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 6,007 |