Captiva Verde Wellness Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.050	0.055	0.050	0.055	0.055	483,000
2026-01-28	0.055	0.055	0.055	0.055	0.055	360,000
2026-01-27	0.050	0.055	0.050	0.050	0.050	243,000
2026-01-26	0.050	0.055	0.050	0.055	0.055	244,000
2026-01-23	0.045	0.050	0.045	0.050	0.050	9,000
2026-01-22	0.050	0.050	0.045	0.050	0.050	166,575
2026-01-21	0.040	0.050	0.040	0.050	0.050	303,000
2026-01-20	0.045	0.045	0.045	0.045	0.045	100,000
2026-01-19	0.045	0.045	0.045	0.045	0.045	10,300
2026-01-16	0.045	0.045	0.045	0.045	0.045	47,000
2026-01-15	0.040	0.045	0.040	0.045	0.045	68,110
2026-01-14	0.050	0.050	0.045	0.045	0.045	51,000
2026-01-13	0.050	0.050	0.050	0.050	0.050	0
2026-01-12	0.050	0.050	0.050	0.050	0.050	140,200
2026-01-09	0.055	0.055	0.045	0.045	0.045	521,700
2026-01-08	0.050	0.055	0.050	0.055	0.055	72,909
2026-01-07	0.050	0.050	0.050	0.050	0.050	150,000
2026-01-06	0.055	0.055	0.055	0.055	0.055	211,000
2026-01-05	0.045	0.050	0.045	0.045	0.045	312,000
2026-01-02	0.040	0.045	0.040	0.045	0.045	327,055
2025-12-31	0.035	0.035	0.035	0.035	0.035	7,000
2025-12-30	0.035	0.035	0.035	0.035	0.035	237,855
2025-12-29	0.035	0.035	0.035	0.035	0.035	93,000
2025-12-24	0.035	0.035	0.035	0.035	0.035	0
2025-12-23	0.035	0.035	0.035	0.035	0.035	0
2025-12-22	0.030	0.035	0.030	0.035	0.035	75,000
2025-12-19	0.035	0.035	0.035	0.035	0.035	143,285
2025-12-18	0.035	0.035	0.035	0.035	0.035	0
2025-12-17	0.035	0.035	0.035	0.035	0.035	197,500
2025-12-16	0.035	0.035	0.035	0.035	0.035	0
2025-12-15	0.040	0.040	0.035	0.035	0.035	313,000
2025-12-12	0.035	0.035	0.035	0.035	0.035	5,000
2025-12-11	0.040	0.040	0.040	0.040	0.040	2,000
2025-12-10	0.040	0.040	0.040	0.040	0.040	252,000
2025-12-09	0.045	0.045	0.045	0.045	0.045	0
2025-12-08	0.040	0.045	0.040	0.045	0.045	155,444
2025-12-05	0.045	0.045	0.040	0.040	0.040	128,000
2025-12-04	0.050	0.050	0.045	0.045	0.045	899,638
2025-12-03	0.055	0.060	0.050	0.050	0.050	506,996
2025-12-02	0.040	0.065	0.040	0.050	0.050	621,000
2025-12-01	0.040	0.045	0.035	0.040	0.040	226,809
2025-11-28	0.040	0.040	0.040	0.040	0.040	301,000
2025-11-27	0.040	0.040	0.040	0.040	0.040	100,000
2025-11-26	0.025	0.040	0.025	0.040	0.040	199,000
2025-11-25	0.030	0.030	0.025	0.030	0.030	585,906
2025-11-24	0.025	0.025	0.025	0.025	0.025	34,000
2025-11-21	0.025	0.025	0.025	0.025	0.025	117,000
2025-11-20	0.020	0.020	0.020	0.020	0.020	1,350
2025-11-19	0.025	0.025	0.020	0.020	0.020	15,000
2025-11-18	0.025	0.025	0.025	0.025	0.025	0
2025-11-17	0.025	0.025	0.025	0.025	0.025	80,000
2025-11-14	0.020	0.020	0.020	0.020	0.020	1,000
2025-11-13	0.025	0.025	0.025	0.025	0.025	0
2025-11-12	0.025	0.025	0.025	0.025	0.025	48,000
2025-11-11	0.025	0.025	0.025	0.025	0.025	0
2025-11-10	0.025	0.025	0.025	0.025	0.025	110,000
2025-11-07	0.020	0.020	0.020	0.020	0.020	0
2025-11-06	0.020	0.020	0.020	0.020	0.020	0
2025-11-05	0.020	0.020	0.020	0.020	0.020	0
2025-11-04	0.020	0.020	0.020	0.020	0.020	100,000

← NewerPage 4 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.