Nvni Group Limited Warran... (NVNIW)
0.03
0.00 (0.00%)
At close: Mar 28, 2025, 10:41 AM
0.03
-0.35%
After-hours: Mar 28, 2025, 04:00 PM EDT
NVNIW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 2,000 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 2,400 |
| Mar 26, 2025 | 0.04 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 32,791 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.01 | 33.33% | 1,000 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 16,399 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 1,688 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | -0.02 | -33.33% | 16,997 |
| Mar 18, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.02 | 50.00% | 3,490 |
| Mar 17, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 10,156 |
| Mar 13, 2025 | 0.08 | 0.08 | 0.05 | 0.05 | 0.01 | 25.00% | 1,628 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 27,502 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 1,021 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 520 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 6,560 |
| Mar 5, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.01 | 20.00% | 5,234 |
| Mar 4, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 27,788 |
| Mar 3, 2025 | 0.07 | 0.09 | 0.04 | 0.05 | -0.02 | -28.57% | 367,016 |
| Feb 28, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 268,061 |
| Feb 27, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 3,050 |
| Feb 26, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 6,136 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | -0.01 | -9.09% | 11,038 |
| Feb 24, 2025 | 0.11 | 0.16 | 0.10 | 0.11 | 0.01 | 10.00% | 13,256 |
| Feb 21, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 6,486 |
| Feb 20, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 12,012 |
| Feb 19, 2025 | 0.11 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 459 |
| Feb 18, 2025 | 0.11 | 0.12 | 0.08 | 0.12 | 0.00 | 0.00% | 6,601 |
| Feb 14, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.02 | 20.00% | 8,304 |
| Feb 13, 2025 | 0.11 | 0.13 | 0.09 | 0.10 | -0.01 | -9.09% | 9,963 |
| Feb 12, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | -0.03 | -21.43% | 10,890 |
| Feb 11, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | -0.01 | -6.67% | 18,136 |
| Feb 10, 2025 | 0.15 | 0.18 | 0.15 | 0.15 | 0.00 | 0.00% | 2,193 |
| Feb 7, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | -0.05 | -25.00% | 33,648 |
| Feb 6, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | -0.01 | -4.76% | 24,300 |
| Feb 5, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | -0.01 | -4.55% | 28,063 |
| Feb 4, 2025 | 0.30 | 0.31 | 0.22 | 0.22 | -0.06 | -21.43% | 44,019 |
| Feb 3, 2025 | 0.27 | 0.30 | 0.22 | 0.28 | 0.08 | 40.00% | 129,936 |
| Jan 31, 2025 | 0.27 | 0.27 | 0.19 | 0.20 | -0.08 | -28.57% | 42,258 |
| Jan 30, 2025 | 0.28 | 0.28 | 0.18 | 0.28 | 0.02 | 7.69% | 21,035 |
| Jan 29, 2025 | 0.29 | 0.34 | 0.24 | 0.26 | 0.02 | 8.33% | 261,815 |
| Jan 28, 2025 | 0.22 | 0.26 | 0.20 | 0.24 | 0.02 | 9.09% | 145,710 |
| Jan 27, 2025 | 0.18 | 0.28 | 0.14 | 0.22 | 0.03 | 15.79% | 262,354 |
| Jan 24, 2025 | 0.09 | 0.25 | 0.09 | 0.19 | 0.12 | 171.43% | 1,221,080 |
| Jan 23, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 81,611 |
| Jan 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 3,300 |
| Jan 21, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 21,095 |
| Jan 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 10,000 |
| Jan 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.01 | 14.29% | 21,757 |
| Jan 15, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 131,743 |
| Jan 14, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 6,562 |
| Jan 13, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.01 | 16.67% | 81,544 |