Invictus Energy Limited (ASX:IVZ)
Australia · Delayed Price · Currency is AUD 0.1350
+0.0050 (3.85%)
At close: Jan 23, 2026
Invictus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,701,656 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 4,740,965 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 385,590 |
| Jan 19, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 2,012,382 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 944,884 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 1,690,063 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 1,192,186 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 2,375,807 |
| Jan 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 1,095,556 |
| Jan 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,816,052 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 954,315 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,297,918 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 634,959 |
| Jan 5, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 2,219,231 |
| Jan 2, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | 6.25% | 4,435,851 |
| Dec 31, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 1,519,701 |
| Dec 30, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 11.11% | 2,977,299 |
| Dec 29, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,235,879 |
| Dec 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 1,107,293 |
| Dec 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 3,601,864 |
| Dec 22, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 35.00% | 10,567,420 |
| Dec 19, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.17% | 2,965,264 |
| Dec 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.00% | 1,994,302 |
| Dec 17, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.09% | 3,317,618 |
| Dec 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.02% | 1,144,278 |
| Dec 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.67% | 6,364,210 |
| Dec 12, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 1,028,482 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,184,374 |
| Dec 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,688,896 |
| Dec 9, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 728,893 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 959,131 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,978,380 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 1,803,471 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,178,567 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 2,561,703 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 3,067,149 |
| Nov 28, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 19.05% | 10,696,030 |
| Nov 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 11,420,400 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -32.14% | 40,172,010 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 4,117,190 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 2,443,573 |
| Nov 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,088,612 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,430,766 |
| Nov 19, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,394,248 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 3,352,066 |
| Nov 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 767,703 |
| Nov 14, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 2,050,857 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 2,568,677 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 485,542 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,618,207 |