Skip to main content
Conavi Medical Corp. (TSXV:CNVI)
Canada flag Canada · Delayed Price · Currency is CAD
0.510
-0.010 (-1.92%)
Dec 5, 2025, 12:26 PM EST

Conavi Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.520.520.500.520.52-1.89%12,987
Dec 2, 20250.540.540.530.530.53-1.85%13,800
Dec 1, 20250.540.540.540.540.54-31,372
Nov 27, 20250.540.540.540.540.54-770
Nov 26, 20250.540.540.540.540.54-5.26%2,524
Nov 25, 20250.590.590.540.570.571.79%7,318
Nov 24, 20250.580.590.560.560.56-5.08%13,245
Nov 21, 20250.620.620.590.590.59-7.81%14,543
Nov 20, 20250.650.650.600.640.641.59%58,763
Nov 19, 20250.640.640.600.630.63-3.08%11,607
Nov 18, 20250.630.650.600.650.651.56%5,025
Nov 17, 20250.670.670.640.640.6414.29%3,006
Nov 14, 20250.560.560.560.560.56-12.50%3,647
Nov 13, 20250.640.660.640.640.64-4,309
Nov 12, 20250.680.680.640.640.643.23%32,284
Nov 11, 20250.620.620.620.620.621.64%2,009
Nov 7, 20250.610.610.610.610.61-1.61%1,600
Nov 6, 20250.620.620.620.620.62-1.59%540
Nov 5, 20250.640.640.620.630.636.78%18,027
Nov 4, 20250.650.650.580.590.59-9.23%18,243
Nov 3, 20250.590.650.590.650.6510.17%47,000
Oct 31, 20250.610.610.580.590.59-1.67%44,501
Oct 30, 20250.560.600.550.600.603.45%23,054
Oct 29, 20250.580.600.560.580.58-1.69%22,294
Oct 28, 20250.610.610.580.590.59-15,040
Oct 27, 20250.620.620.590.590.59-1.67%21,317
Oct 24, 20250.610.620.600.600.601.69%3,255
Oct 22, 20250.590.590.590.590.59-1.67%2,500
Oct 21, 20250.610.610.600.600.60-10,506
Oct 20, 20250.610.610.600.600.60-1.64%26,703
Oct 17, 20250.630.630.610.610.611.67%2,439
Oct 16, 20250.650.650.600.600.60-7.69%30,500
Oct 15, 20250.650.650.630.650.653.17%1,500
Oct 14, 20250.630.630.630.630.631.61%953
Oct 10, 20250.630.630.620.620.62-4.62%3,500
Oct 9, 20250.660.690.620.650.65-5.80%27,642
Oct 8, 20250.670.690.670.690.694.55%7,018
Oct 7, 20250.700.700.630.660.66-5.71%56,693
Oct 6, 20250.660.700.660.700.709.37%55,770
Oct 3, 20250.670.670.630.640.64-4.48%14,820
Oct 2, 20250.670.670.650.670.673.08%14,480
Oct 1, 20250.680.680.650.650.65-2.99%21,622
Sep 30, 20250.620.690.620.670.6715.52%63,466
Sep 29, 20250.650.690.580.580.58-1.69%15,257
Sep 26, 20250.590.650.590.590.591.72%147,692
Sep 25, 20250.530.600.530.580.587.41%98,472
Sep 24, 20250.530.540.530.540.541.89%76,315
Sep 23, 20250.490.530.490.530.533.92%45,937
Sep 22, 20250.510.510.490.510.51-19,128
Sep 19, 20250.520.520.510.510.51-1,501
Sep 18, 20250.470.510.470.510.516.25%7,572
Sep 17, 20250.500.510.480.480.48-5.88%26,110
Sep 16, 20250.490.510.490.510.512.00%29,821
Sep 15, 20250.500.500.500.500.504.17%3,119
Sep 12, 20250.480.500.480.480.48-2.04%48,500
Sep 11, 20250.490.490.490.490.49-2.00%21,556
Sep 10, 20250.450.510.450.500.5011.11%54,263
Sep 9, 20250.450.450.450.450.45-1,525
Sep 8, 20250.480.480.450.450.45-2.17%7,493
Sep 4, 20250.460.460.460.460.462.22%16,570
Sep 3, 20250.450.450.450.450.45-4.26%6,890
Sep 2, 20250.450.470.450.470.478.05%2,937
Aug 29, 20250.450.450.440.440.44-2.25%9,008
Aug 28, 20250.440.450.440.450.451.14%86,506
Aug 27, 20250.430.440.430.440.44-5,810
Aug 26, 20250.430.440.430.440.44-1.12%10,506
Aug 25, 20250.430.450.430.450.45-1.11%7,025
Aug 21, 20250.420.450.420.450.451.12%6,324
Aug 20, 20250.450.460.450.450.45-3.26%30,631
Aug 19, 20250.470.470.460.460.462.22%15,719
Aug 18, 20250.460.460.450.450.45-4.26%2,700
Aug 15, 20250.460.470.450.470.470.53%54,592
Aug 14, 20250.480.480.460.470.47-2.60%22,220
Aug 13, 20250.500.500.460.480.48-3.03%16,633
Aug 12, 20250.500.500.500.500.50-2.94%3,550
Aug 11, 20250.440.520.440.510.5113.33%69,850
Aug 8, 20250.470.470.450.450.45-6.25%9,080
Aug 7, 20250.480.490.480.480.486.67%1,785
Aug 6, 20250.460.460.450.450.452.27%28,670
Aug 5, 20250.490.490.430.440.44-10.20%36,397
Aug 1, 20250.480.500.450.490.49-89,047
Jul 31, 20250.530.530.480.490.49-9.26%46,885
Jul 30, 20250.520.540.480.540.543.85%52,225
Jul 29, 20250.520.540.480.520.521.96%157,738
Jul 28, 20250.520.520.510.510.516.25%13,776
Jul 25, 20250.500.500.480.480.48-5.88%25,901
Jul 24, 20250.500.510.480.510.512.00%64,502
Jul 23, 20250.500.530.490.500.50-1.96%23,409
Jul 22, 20250.500.510.500.510.512.00%2,500
Jul 21, 20250.480.540.480.500.50-3.85%43,211
Jul 18, 20250.520.530.510.520.526.12%30,212
Jul 17, 20250.510.510.490.490.49-3,900
Jul 16, 20250.530.530.490.490.49-5.77%26,675
Jul 15, 20250.480.520.470.520.5210.64%148,626
Jul 14, 20250.470.480.470.470.474.44%80,588
Jul 11, 20250.430.480.430.450.452.27%129,624
Jul 10, 20250.440.440.430.440.44-54,500
Jul 9, 20250.440.440.430.440.441.15%114,500
Jul 8, 20250.420.440.410.440.447.41%149,640
Jul 7, 20250.400.410.400.410.413.85%33,004