Investigator Silver Limited (ASX:IVR)
Australia · Delayed Price · Currency is AUD 0.0570
-0.0010 (-1.72%)
May 5, 2026, 4:10 PM AEST
Investigator Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | - | -1.72% | 1,619,069 |
| May 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 6,045,729 |
| May 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 5,005,316 |
| Apr 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 9,939,953 |
| Apr 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,591,865 |
| Apr 28, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -6.15% | 14,735,630 |
| Apr 27, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.56% | 9,042,151 |
| Apr 24, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.03% | 10,980,230 |
| Apr 23, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.54% | 11,806,900 |
| Apr 22, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.99% | 7,800,695 |
| Apr 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 13,362,625 |
| Apr 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,283,050 |
| Apr 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.85% | 7,179,978 |
| Apr 16, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.39% | 8,070,026 |
| Apr 15, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 2.86% | 16,385,850 |
| Apr 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.06% | 9,690,322 |
| Apr 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.04% | 7,002,637 |
| Apr 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.41% | 11,658,970 |
| Apr 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.11% | 9,069,493 |
| Apr 8, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 12.12% | 11,230,430 |
| Apr 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 4,904,853 |
| Apr 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.63% | 15,699,510 |
| Apr 1, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.58% | 19,965,740 |
| Mar 31, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.45% | 11,145,693 |
| Mar 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.13% | 13,828,943 |
| Mar 27, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.54% | 11,576,900 |
| Mar 26, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -8.45% | 10,715,710 |
| Mar 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 14.52% | 24,389,010 |
| Mar 24, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.64% | 12,693,932 |
| Mar 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.69% | 20,671,940 |
| Mar 20, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.23% | 43,766,571 |
| Mar 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.14% | 28,187,500 |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 14,472,890 |
| Mar 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | 17,564,230 |
| Mar 16, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.53% | 32,643,970 |
| Mar 13, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 5.56% | 26,495,020 |
| Mar 12, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.69% | 19,942,310 |
| Mar 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.70% | 20,031,396 |
| Mar 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.19% | 35,828,760 |
| Mar 9, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -18.09% | 39,865,321 |
| Mar 6, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 5,423,127 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.05% | 3,693,182 |
| Mar 4, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.15% | 19,017,550 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -22.50% | 44,169,240 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,455,152 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 3,713,731 |
| 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 |