Inturai Ventures Corp. (CSE:URAI)
Canada · Delayed Price · Currency is CAD 0.2100
-0.0050 (-2.33%)
At close: Dec 5, 2025
Inturai Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 70,500 |
| Dec 4, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 7,000 |
| Dec 3, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 78,500 |
| Dec 2, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 7.50% | 27,500 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 67,500 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | - |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,500 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 218,549 |
| Nov 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,676 |
| Nov 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,500 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 12,500 |
| Nov 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 29,500 |
| Nov 18, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 94,017 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,677 |
| Nov 14, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -2.44% | 62,000 |
| Nov 13, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 13.89% | 57,760 |
| Nov 12, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -14.29% | 143,243 |
| Nov 11, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 58,000 |
| Nov 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 45,652 |
| Nov 7, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 5.41% | 69,430 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -15.91% | 146,909 |
| Nov 5, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 96,000 |
| Nov 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 85,000 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | - | 255,031 |
| Oct 31, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 15.00% | 282,500 |
| Oct 30, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 94,000 |
| Oct 29, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -5.00% | 128,263 |
| Oct 28, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 14.29% | 22,500 |
| Oct 27, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -16.67% | 77,600 |
| Oct 24, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 7.69% | 140,080 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | -2.50% | 112,150 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 24,000 |
| Oct 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.33% | 15,000 |
| Oct 20, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 37,412 |
| Oct 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 76,000 |
| Oct 16, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -4.65% | 364,000 |
| Oct 15, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 91,000 |
| Oct 14, 2025 | 0.20 | 0.24 | 0.20 | 0.21 | 0.21 | 5.13% | 530,910 |
| Oct 10, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 21.88% | 405,100 |
| Oct 9, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 19,000 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 4,500 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 5,500 |
| Oct 6, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 399,922 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 286,750 |
| Oct 2, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 18.52% | 252,150 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 20,500 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 10,500 |
| Sep 29, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -15.62% | 112,500 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 6,950 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,000 |