Skip to main content
logo
Investigator Silver Limited (ASX:IVR)
Australia flag Australia · Delayed Price · Currency is AUD
0.1500
0.00 (0.00%)
At close: Jan 29, 2026

Investigator Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20260.150.150.140.15--9,065,256
Jan 28, 20260.150.160.140.150.15-24,913,720
Jan 27, 20260.150.170.150.150.15-30,489,090
Jan 23, 20260.150.160.150.150.153.45%6,327,045
Jan 22, 20260.140.150.140.150.153.57%7,932,349
Jan 21, 20260.150.150.140.140.14-6.67%11,200,080
Jan 20, 20260.150.150.140.150.153.45%7,540,205
Jan 19, 20260.150.160.150.150.153.57%7,463,026
Jan 16, 20260.140.150.140.140.14-3.45%12,390,240
Jan 15, 20260.170.170.140.150.15-9.38%27,803,540
Jan 14, 20260.150.170.150.160.166.67%18,075,897
Jan 13, 20260.150.160.150.150.153.45%12,612,430
Jan 12, 20260.140.160.140.150.1511.54%13,171,930
Jan 9, 20260.140.150.130.130.13-10.34%9,336,771
Jan 8, 20260.140.150.140.150.15-7,864,321
Jan 7, 20260.150.160.140.150.15-8,548,078
Jan 6, 20260.160.160.150.150.15-3.33%11,594,710
Jan 5, 20260.160.160.150.150.15-3.23%12,860,580
Jan 2, 20260.140.160.130.160.166.90%23,216,780
Dec 31, 20250.170.170.150.150.15-9.38%16,498,290
Dec 30, 20250.130.160.120.160.166.67%40,899,650
Dec 29, 20250.130.160.130.150.1536.36%45,091,690
Dec 24, 20250.110.120.110.110.114.76%14,043,850
Dec 23, 20250.110.120.100.110.116.06%31,508,450
Dec 22, 20250.090.110.090.100.1015.12%21,790,550
Dec 19, 20250.080.090.080.090.091.18%17,637,950
Dec 18, 20250.090.090.080.090.09-1.16%12,926,380
Dec 17, 20250.070.090.070.090.0916.22%17,694,320
Dec 16, 20250.080.080.070.070.071.37%11,677,110
Dec 15, 20250.080.080.070.070.07-2.67%16,386,950
Dec 12, 20250.080.080.070.080.08-1.32%19,047,110
Dec 11, 20250.080.080.080.080.08-3.80%13,331,675
Dec 10, 20250.080.080.080.080.0816.18%19,146,300
Dec 9, 20250.070.070.070.070.07-4.23%6,070,739
Dec 8, 20250.070.070.070.070.07-1.39%11,026,510
Dec 5, 20250.070.070.070.070.07-1.37%8,769,077
Dec 4, 20250.080.080.070.070.07-6.41%17,267,771
Dec 3, 20250.060.080.060.080.0814.71%43,892,160
Dec 2, 20250.070.070.070.070.074.62%27,270,870
Dec 1, 20250.060.070.060.070.0712.07%27,385,210
Nov 28, 20250.050.060.050.060.0616.00%8,709,819
Nov 27, 20250.050.050.050.050.05-1.96%2,672,310
Nov 26, 20250.050.050.050.050.052.00%2,231,512
Nov 25, 20250.050.050.050.050.054.17%2,321,938
Nov 24, 20250.050.050.050.050.054.35%6,144,981
Nov 21, 20250.050.050.050.050.05-13.21%7,277,888
Nov 20, 20250.050.050.050.050.053.92%6,091,008
Nov 19, 20250.050.050.050.050.052.00%1,486,480
Nov 18, 20250.050.050.050.050.05-7.41%6,261,033
Nov 17, 20250.050.060.050.050.05-5.26%3,397,328