Skip to main content
logo
Ynvisible Interactive Inc. (TSXV:YNV)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
-0.0050 (-9.09%)
Oct 19, 2026, 9:45 AM EST

Ynvisible Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20260.060.060.050.050.05-9.09%47,445
Oct 16, 20260.050.060.050.060.0637.50%110,027
Oct 15, 20260.050.050.040.040.04-20.00%98,639
Oct 14, 20260.050.050.050.050.05-9.09%207,947
Oct 13, 20260.050.060.050.060.0622.22%30,141
Oct 9, 20260.060.060.050.050.05-25.00%390,358
Oct 8, 20260.060.060.060.060.069.09%15,662
Oct 7, 20260.060.060.060.060.06-8.33%46,393
Oct 6, 20260.060.060.060.060.06-66,700
Oct 5, 20260.060.060.060.060.0620.00%21,332
Oct 2, 20260.060.060.050.050.05-55,003
Oct 1, 20260.060.060.040.050.05-9.09%194,887
Sep 29, 20260.070.070.060.060.06-21.43%210,633
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