Inverite Insights Inc. (CSE:INVR)
Canada
· Delayed Price · Currency is CAD 0.0450
+0.0050 (12.50%)
Apr 25, 2025, 1:43 PM EDT
Inverite Insights Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 105,000 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 9,000 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 19,000 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 6,000 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 8,000 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | -11.11% | 41,000 |
| Apr 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 25,000 |
| Apr 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 23,992 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 2,000 |
| Apr 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | -11.11% | 119,000 |
| Apr 9, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 64,000 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 1,000 |
| Apr 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 1,000 |
| Apr 4, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | -10.00% | 21,000 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 32,000 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 11.11% | 32,000 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 71,000 |
| Mar 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 48,000 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 1,000 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 18,000 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 76,000 |
| Mar 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 19,500 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 4,142 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 10,000 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 22,000 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 4,000 |
| Mar 13, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | 11.11% | 148,000 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 10,000 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | -10.00% | 147,005 |
| Mar 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 25.00% | 129,000 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 70,000 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,700 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | -20.00% | 486,000 |
| Feb 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 25.00% | 160,100 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -5.88% | 5,500 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -5.56% | 9,500 |
| Feb 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 50,000 |
| Feb 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 221,000 |
| Feb 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,500 |