Investigator Silver Limited (ASX:IVR)
Australia · Delayed Price · Currency is AUD 0.1200
+0.0050 (4.35%)
Feb 26, 2026, 4:18 PM AEST
Investigator Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | - | 1.74% | 2,363,365 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,839,440 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 4,743,903 |
| Feb 23, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 14.29% | 10,587,370 |
| Feb 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 1,119,436 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,262,171 |
| Feb 18, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 4.76% | 5,067,068 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 6,886,579 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,055,218 |
| Feb 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 11,864,470 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 2,531,898 |
| Feb 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 4,809,714 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 3,854,562 |
| Feb 9, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 15.00% | 13,840,630 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 23,614,050 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 19,634,360 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 9,098,729 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 5,111,826 |
| Feb 2, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | -14.29% | 22,874,730 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 9,817,439 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 9,065,256 |
| Jan 28, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 24,913,720 |
| Jan 27, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | - | 30,489,090 |
| Jan 23, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 6,327,045 |
| Jan 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 7,932,349 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 11,200,080 |
| Jan 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 7,540,205 |
| Jan 19, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.57% | 7,463,026 |
| Jan 16, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 12,390,240 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -9.38% | 27,803,540 |
| Jan 14, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 18,075,897 |
| Jan 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 12,612,430 |
| Jan 12, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 11.54% | 13,171,930 |
| Jan 9, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 9,336,771 |
| Jan 8, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 7,864,321 |
| Jan 7, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 8,548,078 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 11,594,710 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 12,860,580 |
| Jan 2, 2026 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 6.90% | 23,216,780 |
| Dec 31, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.38% | 16,498,290 |
| Dec 30, 2025 | 0.13 | 0.16 | 0.12 | 0.16 | 0.16 | 6.67% | 40,899,650 |
| Dec 29, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 36.36% | 45,091,690 |
| Dec 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 14,043,850 |
| Dec 23, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 6.06% | 31,508,450 |
| Dec 22, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 15.12% | 21,790,550 |
| Dec 19, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.18% | 17,637,950 |
| Dec 18, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.16% | 12,926,380 |
| Dec 17, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 16.22% | 17,694,320 |
| Dec 16, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 1.37% | 11,677,110 |
| Dec 15, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.67% | 16,386,950 |