Skip to main content
logo
Ynvisible Interactive Inc. (TSXV:YNV)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
0.00 (0.00%)
Sep 25, 2026, 12:30 PM EST

Ynvisible Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20260.070.070.070.070.07-29,847
Sep 23, 20260.070.070.070.070.07-42,736
Sep 22, 20260.070.070.070.070.07-6.67%7,369
Sep 21, 20260.080.080.080.080.0815.38%2,825
Sep 18, 20260.080.080.070.070.07-66,100
Sep 17, 20260.070.070.070.070.07-7.14%11,135
Sep 15, 20260.070.070.070.070.07-11,179
Sep 14, 20260.080.080.070.070.07-12.50%253,808
Sep 9, 20260.080.080.080.080.086.67%30,541
Sep 1, 20260.080.080.080.080.08-9,554
Aug 31, 20260.080.090.080.080.087.14%33,111
Aug 28, 20260.070.070.070.070.07-22.22%3,000
Aug 27, 20260.090.090.090.090.095.88%7,000
Aug 26, 20260.090.090.080.090.09-5.56%15,050
Aug 25, 20260.080.090.070.090.095.88%143,389
Aug 24, 20260.090.090.090.090.0913.33%1,133
Aug 21, 20260.090.090.080.080.08-16.67%8,705
Aug 20, 20260.090.090.090.090.09-2,238
Aug 19, 20260.070.090.070.090.0912.50%36,388
Aug 18, 20260.080.080.070.080.086.67%58,334
Aug 17, 20260.080.080.080.080.08-6.25%62,168
Aug 12, 20260.080.080.080.080.08-5.88%4,771
Aug 10, 20260.090.090.090.090.09-14,189
Aug 5, 20260.080.090.080.090.09-5.56%10,000
Jul 30, 20260.090.090.090.090.095.88%101,900
Jul 29, 20260.090.090.090.090.09-5.56%59,586
Jul 24, 20260.090.090.090.090.095.88%2,545
Jul 23, 20260.090.090.090.090.09-5.56%6,252
Jul 22, 20260.090.090.090.090.09-27,520
Jul 20, 20260.090.090.090.090.09-5.26%16,969
Jul 15, 20260.100.100.090.100.1011.76%59,706
Jul 14, 20260.090.090.090.090.09-10.53%10,801
Jul 13, 20260.100.100.100.100.10-1,536
Jul 8, 20260.100.100.100.100.10-5.00%24,416
Jul 7, 20260.100.100.090.100.10-44,684
Jul 6, 20260.100.100.100.100.10-1,229
Jul 3, 20260.110.110.100.100.10-4.76%3,664
Jul 2, 20260.100.110.100.110.1110.53%60,181
Jun 30, 20260.100.100.100.100.10-5.00%3,042
Jun 29, 20260.100.100.100.100.10-2,211
Jun 25, 20260.100.100.100.100.10-4.76%12,143
Jun 22, 20260.100.110.100.110.11-4.55%7,095
Jun 18, 20260.110.110.110.110.11-1,939
Jun 17, 20260.100.110.100.110.1122.22%21,384
Jun 16, 20260.090.090.090.090.095.88%13,312
Jun 15, 20260.090.090.090.090.09-5.56%4,095
Jun 10, 20260.100.100.090.090.09-5.26%26,945
Jun 3, 20260.100.110.100.100.10-13.64%32,931
Jun 1, 20260.110.110.110.110.114.76%15,603
May 29, 20260.100.110.100.110.115.00%65,114