Skip to main content
Parvis Invest Inc. (TSXV:PVIS)
Canada flag Canada · Delayed Price · Currency is CAD
0.205
-0.025 (-10.87%)
Mar 9, 2026, 2:17 PM EST

Parvis Invest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.240.240.210.210.21-8.70%45,609
Mar 6, 20260.230.240.220.230.234.55%31,010
Mar 5, 20260.250.250.220.220.22-12.00%25,540
Mar 4, 20260.250.250.250.250.256.38%10,500
Mar 3, 20260.220.240.210.240.24-6.00%134,425
Mar 2, 20260.290.290.250.250.25-13.79%182,073
Feb 27, 20260.300.300.290.290.29-3.33%5,016
Feb 26, 20260.290.300.290.300.303.45%26,370
Feb 25, 20260.330.330.250.290.29-6.45%112,000
Feb 24, 20260.330.330.280.310.31-6.06%33,500
Feb 23, 20260.340.340.310.330.33-49,000
Feb 20, 20260.320.330.310.330.3310.00%40,580
Feb 19, 20260.250.350.250.300.3022.45%405,000
Feb 18, 20260.230.250.220.250.252.08%50,588
Feb 17, 20260.250.250.240.240.24-4.00%4,053
Feb 13, 20260.230.250.230.250.258.70%40,032
Feb 12, 20260.240.240.230.230.23-2,000
Feb 11, 20260.240.240.220.230.234.55%8,500
Feb 10, 20260.250.250.220.220.22-10.20%11,500
Feb 6, 20260.250.250.250.250.25-2.00%12,500
Feb 5, 20260.250.250.250.250.25-3,515
Feb 3, 20260.250.250.250.250.25-2,000
Feb 2, 20260.260.260.250.250.254.17%25,515
Jan 30, 20260.260.260.210.240.24-4.00%41,518
Jan 29, 20260.300.300.240.250.25-16.67%75,600
Jan 28, 20260.270.300.270.300.3015.38%266,925
Jan 27, 20260.270.270.260.260.26-5.45%412,240
Jan 26, 20260.200.280.200.280.2837.50%137,740
Jan 23, 20260.200.200.200.200.205.26%3,500
Jan 22, 20260.200.210.190.190.19-64,500
Jan 21, 20260.190.190.190.190.19-5,500
Jan 20, 20260.190.190.190.190.195.56%65,050
Jan 19, 20260.190.190.180.180.18-52,148
Jan 16, 20260.170.180.170.180.185.88%114,950
Jan 15, 20260.160.170.160.170.179.68%15,500
Jan 14, 20260.150.160.150.160.163.33%300,000
Jan 13, 20260.150.150.150.150.15-9,000
Jan 12, 20260.140.150.140.150.153.45%39,706
Jan 9, 20260.150.150.150.150.15-3.33%364,500
Jan 8, 20260.150.150.150.150.15-5,700
Jan 7, 20260.150.150.150.150.15-80,939
Jan 6, 20260.150.150.150.150.157.14%311,500
Jan 5, 20260.140.140.140.140.14-6.67%3,449
Dec 30, 20250.150.150.150.150.157.14%100,000
Dec 29, 20250.150.150.140.140.14-6.67%5,000
Dec 24, 20250.150.150.150.150.153.45%23,000
Dec 23, 20250.160.160.130.150.15-12.12%97,701
Dec 19, 20250.170.170.170.170.1713.79%10,243
Dec 18, 20250.160.160.150.150.15-4,000
Dec 16, 20250.160.160.140.150.15-3.33%35,000
Dec 15, 20250.170.170.150.150.15-6.25%10,500
Dec 11, 20250.170.170.160.160.16-5.88%4,500
Dec 10, 20250.170.170.170.170.17-10,002
Dec 9, 20250.170.170.170.170.176.25%10,000
Dec 8, 20250.160.160.160.160.166.67%10,010
Dec 5, 20250.150.150.150.150.157.14%500
Dec 4, 20250.140.150.140.140.14-10,500
Dec 3, 20250.140.140.140.140.14-3.45%10,000
Dec 2, 20250.160.160.150.150.15-3.33%9,040
Dec 1, 20250.150.150.140.150.15-3.23%8,500
Nov 28, 20250.160.160.160.160.16-3.13%2,500
Nov 27, 20250.160.160.160.160.16-53,000
Nov 26, 20250.160.160.160.160.166.67%1,000
Nov 25, 20250.150.150.150.150.15-90,500
Nov 24, 20250.150.150.140.150.15-20,000
Nov 21, 20250.150.150.150.150.15-17,000
Nov 20, 20250.150.150.150.150.15-1,000
Nov 18, 20250.150.150.150.150.15-3,500
Nov 17, 20250.160.160.150.150.15-3,500
Nov 14, 20250.150.150.150.150.15-6.25%2,500
Nov 13, 20250.160.160.160.160.166.67%7,000
Nov 12, 20250.150.160.150.150.15-21,000
Nov 11, 20250.160.160.140.150.15-6.25%55,500
Nov 10, 20250.160.160.160.160.16-1,500
Nov 7, 20250.160.170.140.160.16-85,500
Nov 5, 20250.150.160.130.160.166.67%124,375
Nov 4, 20250.150.150.150.150.1511.11%5,500
Nov 3, 20250.150.150.140.140.14-6.90%50,220
Oct 31, 20250.150.160.140.150.15-3.33%85,580
Oct 30, 20250.150.150.150.150.153.45%40,000
Oct 28, 20250.150.150.150.150.157.41%9,000
Oct 27, 20250.140.140.140.140.14-3.57%10,750
Oct 24, 20250.160.160.140.140.14-6.67%45,300
Oct 23, 20250.180.180.150.150.15-14.29%98,000
Oct 22, 20250.180.180.160.180.18-2.78%35,000
Oct 21, 20250.180.190.180.180.182.86%32,500
Oct 20, 20250.170.180.170.180.189.37%19,500
Oct 17, 20250.180.180.160.160.16-17.95%59,341
Oct 16, 20250.150.210.150.200.2044.44%141,913
Oct 15, 20250.130.140.130.140.148.00%46,040
Oct 14, 20250.110.130.110.130.1313.64%89,000
Oct 10, 20250.110.110.110.110.1110.00%81,000
Oct 9, 20250.100.100.100.100.10-1,000
Oct 8, 20250.100.100.100.100.105.26%53,000
Oct 7, 20250.100.100.100.100.10-9,000
Oct 6, 20250.090.100.090.100.105.56%23,000
Oct 3, 20250.090.090.090.090.09-16,000
Oct 2, 20250.100.100.090.090.09-5.26%27,000
Oct 1, 20250.090.100.090.100.1018.75%34,000
Sep 30, 20250.090.090.080.080.08-11.11%100,000