Inverite Insights Inc. (CSE:INVR)
Canada · Delayed Price · Currency is CAD 0.3800
-0.0150 (-3.80%)
Oct 31, 2025, 1:55 PM EDT
Inverite Insights Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | - | -3.80% | 18,000 |
| Oct 30, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | - | 5.33% | 65,691 |
| Oct 29, 2025 | 0.33 | 0.40 | 0.33 | 0.38 | - | 13.64% | 117,971 |
| Oct 28, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 10.00% | 42,000 |
| Oct 27, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -3.23% | 19,000 |
| Oct 24, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | - | -3.13% | 26,120 |
| Oct 23, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | - | -1.54% | 16,500 |
| Oct 22, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 1.56% | 36,500 |
| Oct 21, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | - | 6.67% | 5,000 |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 21,300 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 1,000 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 7,000 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 3,300 |
| Oct 10, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 5.26% | 17,000 |
| Oct 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Oct 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.72% | 127,500 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | 1.75% | 49,100 |
| Oct 6, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | 1.79% | 43,835 |
| Oct 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | - | 40,050 |
| Oct 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 3.70% | 4,200 |
| Oct 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8.00% | 9,800 |
| Sep 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 8.70% | 4,500 |
| Sep 29, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | - | 2.22% | 14,000 |
| Sep 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.17% | 2,167 |
| Sep 25, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 2.22% | 11,000 |
| Sep 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.27% | 500 |
| Sep 23, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 4,000 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.22% | 3,000 |
| Sep 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -8.16% | 2,500 |
| Sep 18, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 8.89% | 3,000 |
| Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 2,000 |
| Sep 16, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | - | 4.65% | 17,857 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.27% | 4,000 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 1,000 |
| Sep 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -6.38% | 3,880 |
| Sep 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | - | 4,541 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 1,000 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 2,500 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.13% | 500 |
| Sep 4, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 6.82% | 5,800 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | 10,000 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.38% | 1,500 |
| Aug 29, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | - | 26,000 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 2,502 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.44% | 4,500 |
| Aug 26, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | -4.65% | 12,000 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Aug 22, 2025 | 0.22 | 0.22 | 0.19 | 0.22 | - | 10.26% | 20,500 |
| Aug 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.50% | 1,500 |