Skip to main content
logo
Ynvisible Interactive Inc. (TSXV:YNV)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
+0.0050 (5.88%)
Aug 27, 2026, 9:33 AM EST

Ynvisible Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 20260.100.100.100.100.10-4.76%1,500
May 26, 20260.100.110.100.110.11-4.55%3,990
May 22, 20260.110.110.110.110.11-12,005
May 20, 20260.120.120.110.110.11-4.35%42,585
May 19, 20260.110.120.110.120.124.55%9,677
May 15, 20260.100.110.100.110.1122.22%269,275
May 12, 20260.100.100.090.090.09-10.00%112,061
May 11, 20260.100.100.100.100.10-52,173
May 8, 20260.100.100.100.100.10-4.76%133,707
May 7, 20260.110.110.100.110.115.00%23,515
May 6, 20260.110.110.100.100.10-67,117
May 5, 20260.110.110.100.100.10-4.76%108,477
May 1, 20260.110.110.110.110.11-4.55%33,567