Skip to main content
JIVA Technologies Inc. (CSE:JIVA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0150
0.00 (0.00%)
At close: Dec 3, 2025

JIVA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.020.020.020.020.02-127,000
Dec 3, 20250.020.020.020.020.02-21,040
Dec 2, 20250.020.020.020.020.02-86,000
Dec 1, 20250.020.020.020.020.02-994,000
Nov 28, 20250.020.020.020.020.02-88,000
Nov 27, 20250.020.020.020.020.02-9,150
Nov 26, 20250.010.020.010.020.02-5,000
Nov 25, 20250.020.020.020.020.0250.00%101,000
Nov 24, 20250.010.010.010.010.01-33.33%1,124,840
Nov 21, 20250.020.020.020.020.0250.00%14,000
Nov 20, 20250.010.010.010.010.01-33.33%1,016
Nov 19, 20250.020.020.020.020.02-33,000
Nov 18, 20250.020.020.020.020.02-21,543
Nov 17, 20250.020.020.020.020.02-680,001
Nov 12, 20250.020.020.020.020.02-25.00%21,176
Nov 11, 20250.030.030.020.020.02-20.00%716,000
Nov 7, 20250.030.030.030.030.03-15,000
Nov 5, 20250.030.030.030.030.03-16.67%581,380
Nov 4, 20250.030.030.030.030.03-19,816
Oct 31, 20250.030.030.030.030.03-8,633
Oct 30, 20250.040.040.030.030.03-33.33%284,000
Oct 28, 20250.040.050.040.050.0550.00%168,000
Oct 27, 20250.030.030.030.030.0320.00%30,000
Oct 24, 20250.030.030.030.030.03-16.67%230,661
Oct 23, 20250.040.040.030.030.03-25.00%157,147
Oct 21, 20250.040.040.040.040.04-12,000
Oct 20, 20250.040.040.040.040.04-11.11%53,000
Oct 17, 20250.050.050.050.050.05-10.00%43,000
Oct 16, 20250.050.050.050.050.05-20,001
Oct 15, 20250.060.060.050.050.05-9.09%17,000
Oct 10, 20250.050.060.050.060.0610.00%7,600
Oct 9, 20250.050.050.050.050.05-4,000
Oct 7, 20250.040.050.040.050.0542.86%75,000
Oct 6, 20250.040.040.040.040.04-12.50%62,000
Oct 3, 20250.050.050.040.040.04-20.00%294,869
Oct 2, 20250.060.060.050.050.05-9.09%53,000
Oct 1, 20250.060.060.060.060.06-15,302
Sep 26, 20250.060.060.060.060.06-4,014
Sep 25, 20250.050.060.050.060.0610.00%113,000
Sep 24, 20250.050.050.050.050.05-61,278
Sep 23, 20250.050.050.050.050.05-54,000
Sep 22, 20250.060.060.050.050.05-16.67%65,000
Sep 19, 20250.070.070.060.060.06-25.00%204,324
Sep 18, 20250.080.090.080.080.08-11.11%32,176
Sep 15, 20250.090.090.080.090.09-5.26%23,000
Sep 12, 20250.070.100.060.100.1058.33%235,000
Aug 5, 20250.060.060.060.060.06-12,000
Aug 1, 20250.070.070.060.060.06-7.69%43,798
Jul 30, 20250.060.070.060.070.07-63,700
Jul 28, 20250.070.070.070.070.07-13.33%23,040
Jul 23, 20250.070.080.070.080.0815.38%12,000
Jul 22, 20250.070.070.070.070.07-18.75%192,000
Jul 18, 20250.070.080.070.080.08-12,800
Jul 17, 20250.080.080.080.080.0814.29%1,210
Jul 16, 20250.070.070.070.070.07-6,000
Jul 14, 20250.070.070.070.070.07-17.65%36,000
Jul 11, 20250.070.090.070.090.0921.43%32,249
Jul 10, 20250.070.070.070.070.07-5,501
Jul 9, 20250.070.070.070.070.07-262,000
Jul 8, 20250.070.080.070.070.07-6.67%45,500
Jul 7, 20250.080.080.080.080.087.14%41,500
Jul 4, 20250.080.080.070.070.07-6.67%28,000
Jul 3, 20250.080.080.080.080.087.14%52,000
Jul 2, 20250.080.080.070.070.07-6.67%10,333
Jun 27, 20250.080.080.080.080.08-67,000
Jun 25, 20250.080.080.080.080.08-11.76%25,000
Jun 24, 20250.090.090.090.090.09-5.56%1,000
Jun 20, 20250.090.090.090.090.09-3,001
Jun 19, 20250.080.090.080.090.09-9,000
Jun 13, 20250.090.090.080.090.09-10.00%26,141
Jun 9, 20250.100.100.100.100.10-4.76%500
Jun 6, 20250.100.110.100.110.11-4,000