Skip to main content
logo
Ynvisible Interactive Inc. (TSXV:YNV)
Canada flag Canada · Delayed Price · Currency is CAD
0.1200
+0.0200 (20.00%)
Apr 22, 2026, 2:32 PM EST

Ynvisible Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20260.080.080.080.080.08-0.12%10,000
Apr 17, 20260.090.090.090.090.090.12%15,500
Apr 16, 20260.080.080.080.080.08-0.12%5,000
Apr 15, 20260.090.090.090.090.0913.18%54,000
Apr 13, 20260.080.080.080.080.08-11.65%7,000
Apr 10, 20260.090.090.090.090.09-21,000
Apr 8, 20260.090.090.090.090.096.38%11,502
Apr 7, 20260.090.090.080.080.08-2.32%9,110
Apr 2, 20260.080.080.080.080.08-6.51%9,000
Mar 31, 20260.090.090.090.090.099.37%1,500
Mar 30, 20260.080.080.080.080.08-53,610
Mar 26, 20260.080.080.080.080.08-1,800
Mar 19, 20260.080.080.080.080.08-4.31%24,290
Mar 18, 20260.080.080.080.080.08-1.30%17,000
Mar 17, 20260.090.090.080.080.08-3.42%25,000
Mar 16, 20260.080.090.080.090.09-5.50%35,000
Mar 13, 20260.090.090.090.090.09-1.07%27,108
Mar 11, 20260.100.100.090.090.097.20%25,000
Mar 10, 20260.090.090.090.090.09-45,025
Mar 9, 20260.090.090.090.090.09-5,000
Mar 6, 20260.090.090.090.090.09-29,000
Mar 5, 20260.090.090.090.090.09-3.95%1,475
Mar 4, 20260.090.090.090.090.09-4.11%20,000
Mar 3, 20260.090.100.090.100.104.51%13,486
Feb 23, 20260.090.090.090.090.091.22%10,600
Feb 18, 20260.090.090.090.090.09-3.44%1,000
Feb 11, 20260.090.090.090.090.09-0.64%100
Feb 6, 20260.100.100.090.090.09-0.53%65,001
Feb 3, 20260.100.100.090.090.09-6.74%20,000
Jan 30, 20260.100.100.100.100.105.54%67,500
Jan 29, 20260.100.100.100.100.10-13.01%2,250
Jan 28, 20260.110.110.110.110.111.48%110
Jan 27, 20260.110.110.110.110.111.31%100,000
Jan 26, 20260.110.110.110.110.1111.01%7,348
Jan 16, 20260.100.100.100.100.10-0.21%4,545
Jan 15, 20260.100.100.100.100.10-3.98%510
Jan 14, 20260.100.100.100.100.107.83%4,000
Jan 12, 20260.090.090.090.090.090.54%7,326
Jan 8, 20260.090.090.090.090.09-10.00%6,675
Jan 7, 20260.100.100.100.100.101.98%70,000
Jan 5, 20260.100.100.100.100.103.17%1,000
Dec 29, 20250.100.100.100.100.106.41%11,000
Dec 23, 20250.090.090.090.090.098.36%10,290
Dec 19, 20250.090.090.080.080.08-9.49%10,000
Dec 18, 20250.090.090.090.090.09-6.20%3,000
Dec 17, 20250.100.100.100.100.103.09%8,700
Dec 10, 20250.100.100.100.100.10-3.00%1,000
Dec 8, 20250.100.100.100.100.10-1.96%8,300
Dec 4, 20250.090.100.090.100.106.58%5,111
Nov 18, 20250.100.100.100.100.10-4.30%16,000