Parvis Invest Inc. (TSXV:PVIS)
Canada
· Delayed Price · Currency is CAD 0.230
-0.010 (-4.17%)
At close: Apr 28, 2026
Parvis Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 73,000 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 7,500 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 28,500 |
| Apr 22, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 126,700 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -4.17% | 60,100 |
| Apr 20, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 14.29% | 173,000 |
| Apr 17, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 49,580 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 59,040 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 1,500 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -5.00% | 12,000 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 3,000 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 5,000 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,500 |
| Apr 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 3,000 |
| Apr 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,000 |
| Apr 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 8,000 |
| Apr 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 500 |
| Apr 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 2,000 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 1,500 |
| Mar 30, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 11,750 |
| Mar 27, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | - | 27,400 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 17,000 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 145,855 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -2.44% | 18,500 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -14.58% | 12,000 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,015 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 1,458 |
| Mar 17, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 22,500 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 9.52% | 54,045 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 5.00% | 9,028 |
| Mar 12, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -14.89% | 186,080 |
| Mar 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 28,702 |
| Mar 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 14.29% | 63,948 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -8.70% | 45,609 |
| Mar 6, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 31,010 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.00% | 25,540 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 10,500 |
| Mar 3, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | -6.00% | 134,425 |
| Mar 2, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -13.79% | 182,073 |
| Feb 27, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 5,016 |
| Feb 26, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 26,370 |
| Feb 25, 2026 | 0.33 | 0.33 | 0.25 | 0.29 | 0.29 | -6.45% | 112,000 |
| Feb 24, 2026 | 0.33 | 0.33 | 0.28 | 0.31 | 0.31 | -6.06% | 33,500 |
| Feb 23, 2026 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | - | 49,000 |
| Feb 20, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 10.00% | 40,580 |
| Feb 19, 2026 | 0.25 | 0.35 | 0.25 | 0.30 | 0.30 | 22.45% | 405,000 |
| Feb 18, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 2.08% | 50,588 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 4,053 |
| Feb 13, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 40,032 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 8,500 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.20% | 11,500 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 12,500 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,515 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Feb 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 25,515 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.21 | 0.24 | 0.24 | -4.00% | 41,518 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.24 | 0.25 | 0.25 | -16.67% | 75,600 |
| Jan 28, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 15.38% | 266,925 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 412,240 |
| Jan 26, 2026 | 0.20 | 0.28 | 0.20 | 0.28 | 0.28 | 37.50% | 137,740 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 3,500 |
| Jan 22, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | - | 64,500 |
| Jan 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,500 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 65,050 |
| Jan 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 52,148 |
| Jan 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 114,950 |
| Jan 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 15,500 |
| Jan 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 300,000 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,000 |
| Jan 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 39,706 |
| Jan 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 364,500 |
| Jan 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,700 |
| Jan 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 80,939 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 311,500 |
| Jan 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 3,449 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 100,000 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 5,000 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 23,000 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -12.12% | 97,701 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.79% | 10,243 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 4,000 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 35,000 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 10,500 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 4,500 |
| Dec 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,002 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 10,000 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 10,010 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 500 |
| Dec 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 10,500 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 10,000 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 9,040 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.23% | 8,500 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,500 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 53,000 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 1,000 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 90,500 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 20,000 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 17,000 |