Inverite Insights Inc. (CSE:INVR)
Canada · Delayed Price · Currency is CAD 0.2850
-0.0050 (-1.72%)
Oct 8, 2025, 1:18 PM EDT
Inverite Insights Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 127,500 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 49,100 |
| Oct 6, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 43,835 |
| Oct 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 40,050 |
| Oct 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 4,200 |
| Oct 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 9,800 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 28,000 |
| Sep 29, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 2.22% | 14,000 |
| Sep 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 2,167 |
| Sep 25, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 11,000 |
| Sep 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 500 |
| Sep 23, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 4,000 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 3,000 |
| Sep 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.16% | 2,500 |
| Sep 18, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 3,000 |
| Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Sep 16, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 4.65% | 17,857 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 4,000 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 1,000 |
| Sep 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.38% | 3,880 |
| Sep 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 4,541 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,000 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,500 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 500 |
| Sep 4, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 5,800 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 10,000 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 1,500 |
| Aug 29, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 26,000 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 2,502 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 4,500 |
| Aug 26, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 12,000 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 22, 2025 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | 10.26% | 20,500 |
| Aug 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 1,500 |
| Aug 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,500 |
| Aug 19, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 3,500 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 10.53% | 4,000 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.57% | 4,000 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 7,333 |
| Aug 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 8,729 |
| Aug 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 1,204 |
| Aug 11, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -2.56% | 54,500 |
| Aug 8, 2025 | 0.18 | 0.21 | 0.15 | 0.20 | 0.20 | 2.63% | 103,313 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.18 | 0.19 | 0.19 | -9.52% | 84,644 |
| Aug 6, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 13,300 |
| Aug 5, 2025 | 0.22 | 0.23 | 0.18 | 0.21 | 0.21 | -6.67% | 64,900 |
| Aug 1, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 2.27% | 13,000 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -6.38% | 39,500 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -6.00% | 34,000 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 8,000 |