Miivo AI Inc. MIVO
TSXV · Canada · Finance
CAD 0.4300+0.01 (+2.38%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.43 | +2.38% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 2.50K |
| 2026-09-30 | CAD 0.42 | -2.33% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 10.00K |
| 2026-09-29 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-09-28 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-09-25 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-09-24 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-09-23 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-09-22 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 5.00K |
| 2026-09-21 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 5.00K |
| 2026-09-18 | CAD 0.43 | -2.27% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 2.50K |
| 2026-09-17 | CAD 0.44 | -4.35% | CAD 0.44 | CAD 0.47 | CAD 0.44 | 24.00K |
| 2026-09-16 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 0 |
| 2026-09-15 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 0 |
| 2026-09-14 | CAD 0.46 | 0.00% | CAD 0.47 | CAD 0.49 | CAD 0.46 | 7.50K |
| 2026-09-11 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 0 |
| 2026-09-10 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 0 |
| 2026-09-09 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 2.00K |
| 2026-09-08 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 0 |
| 2026-09-04 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 0 |
| 2026-09-03 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 0 |
| 2026-09-02 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 0 |
| 2026-09-01 | CAD 0.46 | -2.13% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 2.00K |
| 2026-08-31 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 0 |
| 2026-08-28 | CAD 0.47 | -2.08% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 2.00K |
| 2026-08-27 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 0 |
| 2026-08-26 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 0 |
| 2026-08-25 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 2.00K |
| 2026-08-24 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 0 |
| 2026-08-21 | CAD 0.48 | +4.35% | CAD 0.46 | CAD 0.48 | CAD 0.46 | 9.00K |
| 2026-08-20 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 0 |
| 2026-08-19 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 0 |
| 2026-08-18 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 0 |
| 2026-08-17 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 0 |
| 2026-08-14 | CAD 0.46 | -4.17% | CAD 0.46 | CAD 0.46 | CAD 0.43 | 9.00K |
| 2026-08-13 | CAD 0.48 | +2.13% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 1.00K |
| 2026-08-12 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 2.00K |
| 2026-08-11 | CAD 0.47 | -2.08% | CAD 0.48 | CAD 0.48 | CAD 0.47 | 4.50K |
| 2026-08-10 | CAD 0.48 | -5.88% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 13.00K |
| 2026-08-07 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 1.00K |
| 2026-08-06 | CAD 0.51 | +4.08% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 1.00K |
| 2026-08-05 | CAD 0.49 | +2.08% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 1.00K |
| 2026-08-04 | CAD 0.48 | +2.13% | CAD 0.47 | CAD 0.48 | CAD 0.47 | 7.00K |
| 2026-07-31 | CAD 0.47 | +4.44% | CAD 0.45 | CAD 0.47 | CAD 0.45 | 3.50K |
| 2026-07-30 | CAD 0.45 | -2.17% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 7.00K |
| 2026-07-29 | CAD 0.46 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 12.50K |
| 2026-07-28 | CAD 0.46 | -2.13% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 6.00K |
| 2026-07-27 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 0 |
| 2026-07-24 | CAD 0.47 | +2.17% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 2.00K |
| 2026-07-23 | CAD 0.46 | +2.22% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 2.00K |
| 2026-07-22 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 0 |
| 2026-07-21 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 0 |
| 2026-07-20 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 0 |
| 2026-07-17 | CAD 0.45 | -2.17% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 10.00K |
| 2026-07-16 | CAD 0.46 | -9.80% | CAD 0.51 | CAD 0.51 | CAD 0.46 | 16.00K |
| 2026-07-15 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 0 |
| 2026-07-14 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 0 |
| 2026-07-13 | CAD 0.51 | +2.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 500 |
| 2026-07-10 | CAD 0.50 | +2.04% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 11.00K |
| 2026-07-09 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 0 |
| 2026-07-08 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 0 |
| 2026-07-07 | CAD 0.49 | -5.77% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 1.00K |
| 2026-07-06 | CAD 0.52 | +4.00% | CAD 0.50 | CAD 0.52 | CAD 0.50 | 5.00K |
| 2026-07-03 | CAD 0.50 | 0.00% | CAD 0.52 | CAD 0.55 | CAD 0.50 | 19.50K |
| 2026-07-02 | CAD 0.50 | -3.85% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 28.50K |
| 2026-06-30 | CAD 0.52 | -5.45% | CAD 0.53 | CAD 0.53 | CAD 0.52 | 7.00K |
| 2026-06-29 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 0 |
| 2026-06-26 | CAD 0.55 | +1.85% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 2.00K |
| 2026-06-25 | CAD 0.54 | +3.85% | CAD 0.52 | CAD 0.54 | CAD 0.52 | 12.00K |
| 2026-06-24 | CAD 0.52 | -3.70% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 10.00K |
| 2026-06-23 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 1.00K |
| 2026-06-22 | CAD 0.54 | +3.85% | CAD 0.52 | CAD 0.54 | CAD 0.49 | 130.00K |
| 2026-06-19 | CAD 0.52 | 0.00% | CAD 0.50 | CAD 0.57 | CAD 0.46 | 79.00K |
| 2026-06-18 | CAD 0.52 | -7.14% | CAD 0.55 | CAD 0.55 | CAD 0.50 | 79.00K |
| 2026-06-17 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 0 |
| 2026-06-16 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 1.50K |
| 2026-06-15 | CAD 0.56 | -5.08% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 10.00K |
| 2026-06-12 | CAD 0.59 | +5.36% | CAD 0.56 | CAD 0.59 | CAD 0.56 | 7.00K |
| 2026-06-11 | CAD 0.56 | -1.75% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 1.00K |
| 2026-06-10 | CAD 0.57 | -1.72% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 4.50K |
| 2026-06-09 | CAD 0.58 | +1.75% | CAD 0.60 | CAD 0.60 | CAD 0.58 | 9.00K |
| 2026-06-08 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 0 |
| 2026-06-05 | CAD 0.57 | -3.39% | CAD 0.59 | CAD 0.59 | CAD 0.57 | 7.00K |
| 2026-06-04 | CAD 0.59 | -1.67% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 1.50K |
| 2026-06-03 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 2.00K |
| 2026-06-02 | CAD 0.60 | -3.23% | CAD 0.61 | CAD 0.62 | CAD 0.60 | 32.50K |
| 2026-06-01 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 0 |
| 2026-05-29 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 0 |
| 2026-05-28 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 0 |
| 2026-05-27 | CAD 0.62 | -4.62% | CAD 0.63 | CAD 0.63 | CAD 0.62 | 6.50K |
| 2026-05-26 | CAD 0.65 | -1.52% | CAD 0.68 | CAD 0.68 | CAD 0.60 | 95.00K |