TVI Pacific Inc. - TVI.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.05	0.05	0.05	0.05	0.05	156,000
February 19, 2026	0.05	0.05	0.05	0.05	0.05	216,744
February 18, 2026	0.05	0.05	0.05	0.05	0.05	578,000
February 17, 2026	0.05	0.05	0.05	0.05	0.05	77,700
February 13, 2026	0.05	0.05	0.05	0.05	0.05	107,000
February 12, 2026	0.05	0.05	0.05	0.05	0.05	121,000
February 11, 2026	0.05	0.05	0.05	0.05	0.05	27,000
February 10, 2026	0.05	0.05	0.05	0.05	0.05	954,300
February 09, 2026	0.05	0.05	0.05	0.05	0.05	66,212
February 06, 2026	0.05	0.04	0.04	0.05	0.04	1.61M
February 05, 2026	0.05	0.05	0.05	0.05	0.05	99,000
February 04, 2026	0.05	0.05	0.05	0.05	0.05	481,500
February 03, 2026	0.05	0.05	0.05	0.05	0.05	285,800
February 02, 2026	0.05	0.05	0.05	0.05	0.04	390,200
January 30, 2026	0.04	0.05	0.05	0.05	0.04	321,925
January 29, 2026	0.05	0.05	0.05	0.05	0.05	353,001
January 28, 2026	0.04	0.05	0.05	0.05	0.04	886,100
January 27, 2026	0.05	0.04	0.04	0.05	0.04	2.09M
January 26, 2026	0.05	0.05	0.05	0.05	0.05	400,801
January 23, 2026	0.05	0.05	0.05	0.05	0.04	911,700
January 22, 2026	0.04	0.04	0.04	0.04	0.04	0
January 21, 2026	0.04	0.04	0.04	0.04	0.04	58,000
January 20, 2026	0.04	0.04	0.04	0.04	0.04	20,736
January 19, 2026	0.04	0.04	0.04	0.04	0.04	274,000
January 16, 2026	0.05	0.04	0.04	0.05	0.04	139,400
January 15, 2026	0.05	0.05	0.05	0.05	0.05	0
January 14, 2026	0.04	0.05	0.05	0.05	0.04	172,003
January 13, 2026	0.04	0.04	0.04	0.04	0.04	104,000
January 12, 2026	0.04	0.04	0.04	0.04	0.04	0
January 09, 2026	0.04	0.04	0.04	0.04	0.04	49,100
January 08, 2026	0.04	0.04	0.04	0.04	0.04	105,030
January 07, 2026	0.04	0.04	0.04	0.04	0.04	825,516
January 06, 2026	0.05	0.05	0.05	0.05	0.05	646,100
January 05, 2026	0.05	0.04	0.04	0.05	0.04	214,000
January 02, 2026	0.04	0.04	0.04	0.04	0.04	412,500
December 31, 2025	0.04	0.04	0.04	0.04	0.04	107,000
December 30, 2025	0.04	0.04	0.04	0.04	0.04	96,000
December 29, 2025	0.04	0.04	0.04	0.04	0.04	134,019
December 23, 2025	0.04	0.04	0.04	0.04	0.04	554,000
December 22, 2025	0.04	0.04	0.04	0.04	0.04	139,300
December 19, 2025	0.04	0.04	0.04	0.04	0.04	101,000
December 18, 2025	0.04	0.04	0.04	0.04	0.04	12,000
December 17, 2025	0.04	0.04	0.04	0.04	0.04	80,000
December 16, 2025	0.04	0.04	0.04	0.04	0.04	20,000
December 15, 2025	0.04	0.04	0.04	0.04	0.04	23,000
December 12, 2025	0.04	0.04	0.04	0.04	0.04	1,140
December 11, 2025	0.04	0.04	0.04	0.04	0.04	71,000
December 10, 2025	0.04	0.04	0.04	0.04	0.04	122,000
December 09, 2025	0.04	0.04	0.04	0.04	0.04	0
December 08, 2025	0.04	0.04	0.04	0.04	0.04	0
December 05, 2025	0.04	0.04	0.04	0.04	0.04	5,702
December 04, 2025	0.04	0.04	0.04	0.04	0.04	79,300
December 03, 2025	0.03	0.04	0.04	0.04	0.03	154,000
December 02, 2025	0.03	0.03	0.03	0.03	0.03	250,839
December 01, 2025	0.04	0.04	0.04	0.04	0.04	17,000
November 28, 2025	0.04	0.04	0.04	0.04	0.04	120,275
November 27, 2025	0.03	0.04	0.04	0.04	0.03	26,001
November 26, 2025	0.04	0.04	0.04	0.04	0.04	1.36M
November 25, 2025	0.03	0.04	0.04	0.04	0.03	58,000
November 24, 2025	0.04	0.04	0.04	0.04	0.04	100,000

TVI Pacific Inc. (TVI.V) TSXV