Investigator Resources Limited (ASX:IVR)
Australia · Delayed Price · Currency is AUD 0.0230
-0.0020 (-8.00%)
Aug 1, 2025, 3:53 PM AEST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 536,186 |
| Jul 31, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 8,560,093 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 3,715,870 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 6,368,425 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,956,384 |
| Jul 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 780,342 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 2,696,147 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 6,098,436 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,355,516 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 11,634,662 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 4,145,144 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,356,554 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 3,504,535 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 2,072,684 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 8,005,926 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 10,210,976 |
| Jul 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 9,390,888 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 4,008,434 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 6,210,376 |
| Jul 8, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 5,218,794 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 2,681,206 |
| Jul 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 4,671,154 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 3,607,914 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,976,639 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 4,226,178 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 4,976,202 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 6,016,593 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 10,212,479 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 16,197,576 |
| Jun 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 14,736,778 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 6,920,208 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 10,626,064 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.89% | 4,231,802 |
| Jun 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.13% | 6,639,735 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 6,373,596 |
| Jun 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 2,614,952 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,306,601 |
| Jun 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 7,844,637 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.29% | 7,879,781 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 3,728,936 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 2,658,566 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 9,353,137 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 4,105,633 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 221,803 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,002,962 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,279,745 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,225,064 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 898,090 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,170,624 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,567,389 |